| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | INR | 46.9 | 48 | 46.35 | 47.2 | 47.2 | +1 (+2.16%) | 6,006,404 |
| 21 Aug 2009 | INR | 45.3 | 46.55 | 44.4 | 46.2 | 46.2 | +1.3 (+2.90%) | 7,933,916 |
| 20 Aug 2009 | INR | 45.1 | 45.4 | 44.05 | 44.9 | 44.9 | +0.2 (+0.45%) | 4,503,120 |
| 19 Aug 2009 | INR | 44 | 45.4 | 43.5 | 44.7 | 44.7 | +1.3 (+3.00%) | 5,830,590 |
| 18 Aug 2009 | INR | 44.45 | 44.45 | 42.7 | 43.4 | 43.4 | -0.3 (-0.69%) | 4,285,350 |
| 17 Aug 2009 | INR | 45 | 46 | 42.25 | 43.7 | 43.7 | -2.5 (-5.41%) | 7,325,907 |
| 14 Aug 2009 | INR | 46 | 54.1 | 44.8 | 46.2 | 46.2 | +0.6 (+1.32%) | 9,038,428 |
| 13 Aug 2009 | INR | 44.8 | 46.4 | 44.7 | 45.6 | 45.6 | +0.85 (+1.90%) | 6,802,328 |
| 12 Aug 2009 | INR | 42.5 | 44.85 | 41.8 | 44.75 | 44.75 | +1.3 (+2.99%) | 4,904,778 |
| 11 Aug 2009 | INR | 42.95 | 44.2 | 42.15 | 43.45 | 43.45 | +0.4 (+0.93%) | 3,607,597 |
| 10 Aug 2009 | INR | 45.55 | 46 | 42.2 | 43.05 | 43.05 | -1.25 (-2.82%) | 6,136,789 |
| 7 Aug 2009 | INR | 44.45 | 46.1 | 43.6 | 44.3 | 44.3 | -1.35 (-2.96%) | 8,023,076 |
| 6 Aug 2009 | INR | 47 | 48 | 45.1 | 45.65 | 45.65 | -1.3 (-2.77%) | 9,842,844 |
| 5 Aug 2009 | INR | 48.15 | 48.6 | 46.65 | 46.95 | 46.95 | -1.1 (-2.29%) | 8,249,366 |
| 4 Aug 2009 | INR | 45.65 | 48.5 | 45.65 | 48.05 | 48.05 | +1.95 (+4.23%) | 19,542,288 |
| 3 Aug 2009 | INR | 44.25 | 46.25 | 43.1 | 46.1 | 46.1 | +2.45 (+5.61%) | 7,899,104 |
| 31 Jul 2009 | INR | 45.9 | 46.25 | 43.5 | 43.65 | 43.65 | -1.4 (-3.11%) | 9,854,879 |
| 30 Jul 2009 | INR | 45.2 | 45.8 | 44.15 | 45.05 | 45.05 | +0.05 (+0.11%) | 10,794,298 |
| 29 Jul 2009 | INR | 43.05 | 45.55 | 41.15 | 45 | 45 | +0.3 (+0.67%) | 9,809,746 |
| 28 Jul 2009 | INR | 44.2 | 44.9 | 43.25 | 44.7 | 44.7 | +0.9 (+2.05%) | 5,559,988 |
| 27 Jul 2009 | INR | 42.1 | 44.1 | 40.65 | 43.8 | 43.8 | +0.95 (+2.22%) | 5,992,128 |
| 24 Jul 2009 | INR | 43.2 | 43.2 | 41.65 | 42.85 | 42.85 | +0.35 (+0.82%) | 7,448,777 |
| 23 Jul 2009 | INR | 41.25 | 42.95 | 40.8 | 42.5 | 42.5 | +1.8 (+4.42%) | 8,312,922 |
| 22 Jul 2009 | INR | 41.9 | 42.45 | 40.1 | 40.7 | 40.7 | -0.8 (-1.93%) | 7,185,211 |
| 21 Jul 2009 | INR | 40.3 | 42.75 | 39 | 41.5 | 41.5 | +1.4 (+3.49%) | 18,612,622 |
| 20 Jul 2009 | INR | 38.85 | 40.5 | 37.55 | 40.1 | 40.1 | +2.55 (+6.79%) | 12,605,629 |
| 17 Jul 2009 | INR | 36.6 | 38.6 | 36.4 | 37.55 | 37.55 | +1.15 (+3.16%) | 8,537,114 |
| 16 Jul 2009 | INR | 36 | 37 | 34.25 | 36.4 | 36.4 | +1.5 (+4.30%) | 8,179,492 |
| 15 Jul 2009 | INR | 35 | 35.5 | 34.6 | 34.9 | 34.9 | +0.55 (+1.60%) | 6,357,789 |
| 14 Jul 2009 | INR | 31.7 | 34.5 | 31.6 | 34.35 | 34.35 | +3.55 (+11.53%) | 6,462,956 |
