| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | INR | 28.6 | 29.9 | 28.3 | 28.95 | 28.95 | -0.25 (-0.86%) | 11,686 |
| 1 Sep 2009 | INR | 30.1 | 31 | 29.2 | 29.2 | 29.2 | -1.35 (-4.42%) | 20,376 |
| 31 Aug 2009 | INR | 30.1 | 31.4 | 30 | 30.55 | 30.55 | -0.65 (-2.08%) | 11,047 |
| 28 Aug 2009 | INR | 31.9 | 31.9 | 30.65 | 31.2 | 31.2 | -1.05 (-3.26%) | 19,572 |
| 27 Aug 2009 | INR | 30.5 | 32.25 | 30.5 | 32.25 | 32.25 | +1.55 (+5.05%) | 55,413 |
| 26 Aug 2009 | INR | 29.2 | 30.7 | 29.2 | 30.7 | 30.7 | +1.5 (+5.14%) | 14,699 |
| 25 Aug 2009 | INR | 28 | 29.2 | 27.5 | 29.2 | 29.2 | +1.4 (+5.04%) | 26,557 |
| 24 Aug 2009 | INR | 28.9 | 29 | 27.5 | 27.8 | 27.8 | -0.5 (-1.77%) | 25,092 |
| 21 Aug 2009 | INR | 29 | 29.85 | 28.1 | 28.3 | 28.3 | -0.8 (-2.75%) | 15,863 |
| 20 Aug 2009 | INR | 29.9 | 29.9 | 29 | 29.1 | 29.1 | -0.05 (-0.17%) | 21,621 |
| 19 Aug 2009 | INR | 29.7 | 30.25 | 29.05 | 29.15 | 29.15 | -0.3 (-1.02%) | 47,296 |
| 18 Aug 2009 | INR | 30 | 30.9 | 29 | 29.45 | 29.45 | -0.25 (-0.84%) | 69,973 |
| 17 Aug 2009 | INR | 32.1 | 32.45 | 29.7 | 29.7 | 29.7 | -3.1 (-9.45%) | 86,675 |
| 14 Aug 2009 | INR | 32.8 | 34.85 | 32.5 | 32.8 | 32.8 | -0.5 (-1.50%) | 164,295 |
| 13 Aug 2009 | INR | 32.45 | 33.8 | 31.6 | 33.3 | 33.3 | +2.4 (+7.77%) | 97,285 |
| 12 Aug 2009 | INR | 32 | 32 | 30.15 | 30.9 | 30.9 | -1.1 (-3.44%) | 110,425 |
| 11 Aug 2009 | INR | 34.3 | 34.6 | 31.85 | 32 | 32 | -3.05 (-8.70%) | 283,076 |
| 10 Aug 2009 | INR | 36.9 | 37.9 | 34.75 | 35.05 | 35.05 | -1.15 (-3.18%) | 617,026 |
| 7 Aug 2009 | INR | 34.4 | 39.4 | 33.65 | 36.2 | 36.2 | +3.2 (+9.70%) | 2,396,252 |
| 6 Aug 2009 | INR | 33.5 | 36.9 | 31 | 33 | 33 | -0.3 (-0.90%) | 667,102 |
| 5 Aug 2009 | INR | 29.35 | 33.3 | 28 | 33.3 | 33.3 | +5.55 (+20.00%) | 160,934 |
| 4 Aug 2009 | INR | 25.9 | 29.5 | 25.5 | 27.75 | 27.75 | +1.9 (+7.35%) | 56,758 |
| 3 Aug 2009 | INR | 26.45 | 26.45 | 24.55 | 25.85 | 25.85 | +0.3 (+1.17%) | 8,233 |
| 31 Jul 2009 | INR | 25.1 | 26.3 | 25.1 | 25.55 | 25.55 | -0.45 (-1.73%) | 18,937 |
| 30 Jul 2009 | INR | 25.65 | 26.45 | 25.5 | 26 | 26 | +1.05 (+4.21%) | 3,663 |
| 29 Jul 2009 | INR | 24.35 | 26.6 | 24.35 | 24.95 | 24.95 | -0.55 (-2.16%) | 23,623 |
| 28 Jul 2009 | INR | 25.2 | 25.95 | 24.6 | 25.5 | 25.5 | +0.2 (+0.79%) | 5,896 |
| 27 Jul 2009 | INR | 26 | 26.4 | 25.1 | 25.3 | 25.3 | -1.05 (-3.98%) | 17,639 |
| 24 Jul 2009 | INR | 23.85 | 26.7 | 23.85 | 26.35 | 26.35 | +1.75 (+7.11%) | 18,466 |
| 23 Jul 2009 | INR | 24.95 | 25.3 | 24.3 | 24.6 | 24.6 | -0.4 (-1.60%) | 3,794 |
