| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 38.45 | 38.45 | 36.6 | 37.7 | 37.7 | +1.15 (+3.15%) | 3,485 |
| 25 Aug 2009 | INR | 36 | 38.2 | 35.85 | 36.55 | 36.55 | -1.05 (-2.79%) | 169 |
| 24 Aug 2009 | INR | 35.25 | 38.9 | 35.2 | 37.6 | 37.6 | +1.5 (+4.16%) | 2,000 |
| 21 Aug 2009 | INR | 36.5 | 36.65 | 36 | 36.1 | 36.1 | -0.2 (-0.55%) | 1,452 |
| 20 Aug 2009 | INR | 37 | 37.7 | 36 | 36.3 | 36.3 | +0.05 (+0.14%) | 1,819 |
| 19 Aug 2009 | INR | 36.3 | 36.3 | 36.25 | 36.25 | 36.25 | -0.3 (-0.82%) | 250 |
| 18 Aug 2009 | INR | 37 | 37 | 36.55 | 36.55 | 36.55 | -0.45 (-1.22%) | 1,460 |
| 17 Aug 2009 | INR | 39.9 | 39.9 | 36.25 | 37 | 37 | -0.2 (-0.54%) | 28,938 |
| 14 Aug 2009 | INR | 36.8 | 37.75 | 36.8 | 37.2 | 37.2 | -1 (-2.62%) | 600 |
| 13 Aug 2009 | INR | 36.5 | 38.5 | 36.5 | 38.2 | 38.2 | +2.2 (+6.11%) | 7,414 |
| 12 Aug 2009 | INR | 34.5 | 36 | 34.5 | 36 | 36 | -1.3 (-3.49%) | 5,000 |
| 11 Aug 2009 | INR | 35 | 38.5 | 35 | 37.3 | 37.3 | +0.3 (+0.81%) | 3,303 |
| 10 Aug 2009 | INR | 39.5 | 39.5 | 35.7 | 37 | 37 | +0.45 (+1.23%) | 14,412 |
| 7 Aug 2009 | INR | 33 | 36.55 | 33 | 36.55 | 36.55 | +3.35 (+10.09%) | 104,000 |
| 6 Aug 2009 | INR | 34 | 34.25 | 33.15 | 33.2 | 33.2 | +0.2 (+0.61%) | 4,200 |
| 5 Aug 2009 | INR | 34 | 34.05 | 32.3 | 33 | 33 | -1 (-2.94%) | 7,100 |
| 4 Aug 2009 | INR | 33 | 35.3 | 33 | 34 | 34 | -0.15 (-0.44%) | 1,900 |
| 3 Aug 2009 | INR | 33.25 | 34.9 | 33.25 | 34.15 | 34.15 | -0.6 (-1.73%) | 3,173 |
| 31 Jul 2009 | INR | 35 | 35.95 | 34.5 | 34.75 | 34.75 | +0.8 (+2.36%) | 5,841 |
| 30 Jul 2009 | INR | 34.2 | 34.75 | 33.6 | 33.95 | 33.95 | -0.55 (-1.59%) | 2,303 |
| 29 Jul 2009 | INR | 34.85 | 35.25 | 33.35 | 34.5 | 34.5 | -0.45 (-1.29%) | 5,400 |
| 28 Jul 2009 | INR | 33.8 | 35.2 | 33.8 | 34.95 | 34.95 | +0.55 (+1.60%) | 2,537 |
| 27 Jul 2009 | INR | 32.5 | 34.5 | 32.05 | 34.4 | 34.4 | +0.85 (+2.53%) | 6,900 |
| 24 Jul 2009 | INR | 30.4 | 34.4 | 30.4 | 33.55 | 33.55 | +1.95 (+6.17%) | 2,283 |
| 23 Jul 2009 | INR | 31.35 | 32.5 | 31.25 | 31.6 | 31.6 | +0.25 (+0.80%) | 1,760 |
| 22 Jul 2009 | INR | 28.4 | 32.9 | 28.4 | 31.35 | 31.35 | -0.05 (-0.16%) | 7,600 |
| 21 Jul 2009 | INR | 30.5 | 33.9 | 28.7 | 31.4 | 31.4 | +0.5 (+1.62%) | 3,015 |
| 20 Jul 2009 | INR | 31.9 | 32 | 30.75 | 30.9 | 30.9 | -1.05 (-3.29%) | 1,639 |
| 17 Jul 2009 | INR | 31.5 | 32 | 30.05 | 31.95 | 31.95 | +0.25 (+0.79%) | 1,634 |
| 16 Jul 2009 | INR | 30.4 | 32 | 30 | 31.7 | 31.7 | +0.75 (+2.42%) | 1,542 |
