| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 53.75 | 56 | 53.5 | 54.65 | 10.93 | +0.85 (+1.58%) | 457,960 |
| 26 Aug 2009 | INR | 53.75 | 54.5 | 53.6 | 53.8 | 10.76 | +0.15 (+0.28%) | 594,630 |
| 25 Aug 2009 | INR | 54.2 | 55 | 53.45 | 53.65 | 10.73 | -0.8 (-1.47%) | 409,540 |
| 24 Aug 2009 | INR | 54 | 56 | 53.2 | 54.45 | 10.89 | +0.05 (+0.09%) | 542,805 |
| 21 Aug 2009 | INR | 54 | 55.1 | 53.75 | 54.4 | 10.88 | -0.05 (-0.09%) | 298,475 |
| 20 Aug 2009 | INR | 55 | 56 | 54.15 | 54.45 | 10.89 | -0.1 (-0.18%) | 353,785 |
| 19 Aug 2009 | INR | 56.5 | 56.5 | 53.25 | 54.55 | 10.91 | +0.05 (+0.09%) | 769,285 |
| 18 Aug 2009 | INR | 51.95 | 54.5 | 51.1 | 54.5 | 10.9 | +2.6 (+5.01%) | 412,875 |
| 17 Aug 2009 | INR | 52.55 | 54.4 | 51.8 | 51.9 | 10.38 | -2.6 (-4.77%) | 476,335 |
| 14 Aug 2009 | INR | 54.95 | 58.2 | 54 | 54.5 | 10.9 | -0.9 (-1.62%) | 1,030,550 |
| 13 Aug 2009 | INR | 52.5 | 55.4 | 52.5 | 55.4 | 11.08 | +1.5 (+2.78%) | 318,315 |
| 12 Aug 2009 | INR | 52 | 54.35 | 51.35 | 53.9 | 10.78 | +1.6 (+3.06%) | 1,413,980 |
| 11 Aug 2009 | INR | 51.25 | 53 | 50 | 52.3 | 10.46 | +1.05 (+2.05%) | 498,890 |
| 10 Aug 2009 | INR | 53.25 | 54.85 | 51 | 51.25 | 10.25 | -1.9 (-3.57%) | 687,045 |
| 7 Aug 2009 | INR | 54 | 56 | 52.5 | 53.15 | 10.63 | -1.15 (-2.12%) | 1,349,835 |
| 6 Aug 2009 | INR | 52.9 | 56.1 | 52.9 | 54.3 | 10.86 | +0.9 (+1.69%) | 4,408,260 |
| 5 Aug 2009 | INR | 52.9 | 53.6 | 52.05 | 53.4 | 10.68 | +2.3 (+4.50%) | 2,605,380 |
| 4 Aug 2009 | INR | 51.95 | 53 | 50.2 | 51.1 | 10.22 | -0.5 (-0.97%) | 796,640 |
| 3 Aug 2009 | INR | 50.85 | 52.5 | 50 | 51.6 | 10.32 | +0.95 (+1.88%) | 905,440 |
| 31 Jul 2009 | INR | 52 | 53.3 | 48.35 | 50.65 | 10.13 | -0.25 (-0.49%) | 1,940,860 |
| 30 Jul 2009 | INR | 49.3 | 50.9 | 48.1 | 50.9 | 10.18 | +2.45 (+5.06%) | 928,610 |
| 29 Jul 2009 | INR | 50.5 | 50.5 | 47.65 | 48.45 | 9.69 | -1.7 (-3.39%) | 499,140 |
| 28 Jul 2009 | INR | 52.05 | 52.05 | 49.5 | 50.15 | 10.03 | +0.6 (+1.21%) | 1,549,175 |
| 27 Jul 2009 | INR | 47.25 | 49.55 | 46.8 | 49.55 | 9.91 | +2.4 (+5.09%) | 752,560 |
| 24 Jul 2009 | INR | 46.75 | 47.75 | 45.2 | 47.15 | 9.43 | +1.4 (+3.06%) | 697,045 |
| 23 Jul 2009 | INR | 46.7 | 46.75 | 44.55 | 45.75 | 9.15 | +0.7 (+1.55%) | 401,830 |
| 22 Jul 2009 | INR | 44.85 | 46.9 | 44 | 45.05 | 9.01 | +0.4 (+0.90%) | 832,220 |
| 21 Jul 2009 | INR | 44.5 | 45.5 | 43.05 | 44.65 | 8.93 | +0.9 (+2.06%) | 581,500 |
| 20 Jul 2009 | INR | 43.25 | 44.7 | 43.05 | 43.75 | 8.75 | +0.95 (+2.22%) | 385,795 |
| 17 Jul 2009 | INR | 43.15 | 43.2 | 42.15 | 42.8 | 8.56 | +0.55 (+1.30%) | 183,000 |
