| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 54 | 59.4 | 54 | 58.2 | 58.2 | +4.2 (+7.78%) | 1,215,151 |
| 26 Aug 2009 | INR | 54.5 | 54.9 | 53.55 | 54 | 54 | +0.5 (+0.93%) | 406,061 |
| 25 Aug 2009 | INR | 53.55 | 54.25 | 52.7 | 53.5 | 53.5 | +0.5 (+0.94%) | 361,179 |
| 24 Aug 2009 | INR | 53 | 54 | 52.45 | 53 | 53 | +1.15 (+2.22%) | 558,181 |
| 21 Aug 2009 | INR | 51 | 52 | 50.3 | 51.85 | 51.85 | -0.1 (-0.19%) | 158,005 |
| 20 Aug 2009 | INR | 51.55 | 52.45 | 50.8 | 51.95 | 51.95 | +0.6 (+1.17%) | 118,527 |
| 19 Aug 2009 | INR | 50.95 | 52.7 | 50.95 | 51.35 | 51.35 | -0.15 (-0.29%) | 98,519 |
| 18 Aug 2009 | INR | 52.4 | 52.7 | 51.25 | 51.5 | 51.5 | -0.25 (-0.48%) | 70,713 |
| 17 Aug 2009 | INR | 50.5 | 53 | 50.5 | 51.75 | 51.75 | -0.15 (-0.29%) | 167,525 |
| 14 Aug 2009 | INR | 51.75 | 53 | 51.4 | 51.9 | 51.9 | +0.95 (+1.86%) | 276,218 |
| 13 Aug 2009 | INR | 49.85 | 51.7 | 48.5 | 50.95 | 50.95 | +2.55 (+5.27%) | 157,316 |
| 12 Aug 2009 | INR | 48.7 | 49.05 | 48 | 48.4 | 48.4 | -0.75 (-1.53%) | 81,804 |
| 11 Aug 2009 | INR | 49.5 | 49.5 | 48.15 | 49.15 | 49.15 | 0.0 (0.0%) | 61,341 |
| 10 Aug 2009 | INR | 50.15 | 51.2 | 48.2 | 49.15 | 49.15 | -0.9 (-1.80%) | 89,247 |
| 7 Aug 2009 | INR | 50.9 | 52.8 | 49.5 | 50.05 | 50.05 | -1.2 (-2.34%) | 120,329 |
| 6 Aug 2009 | INR | 51 | 54.4 | 50.6 | 51.25 | 51.25 | +0.35 (+0.69%) | 387,924 |
| 5 Aug 2009 | INR | 50.8 | 51.5 | 50.5 | 50.9 | 50.9 | 0.0 (0.0%) | 48,901 |
| 4 Aug 2009 | INR | 50.4 | 52 | 50.1 | 50.9 | 50.9 | +0.5 (+0.99%) | 137,305 |
| 3 Aug 2009 | INR | 51.45 | 52 | 49.1 | 50.4 | 50.4 | -0.55 (-1.08%) | 154,220 |
| 31 Jul 2009 | INR | 50.6 | 51.5 | 50 | 50.95 | 50.95 | +1.35 (+2.72%) | 221,428 |
| 30 Jul 2009 | INR | 50.05 | 50.35 | 49.05 | 49.6 | 49.6 | -0.35 (-0.70%) | 60,557 |
| 29 Jul 2009 | INR | 51 | 51.8 | 49.75 | 49.95 | 49.95 | -1.25 (-2.44%) | 106,006 |
| 28 Jul 2009 | INR | 51.6 | 51.85 | 50.05 | 51.2 | 51.2 | +0.05 (+0.10%) | 121,695 |
| 27 Jul 2009 | INR | 51.15 | 52.4 | 50.25 | 51.15 | 51.15 | +0.25 (+0.49%) | 136,162 |
| 24 Jul 2009 | INR | 51.5 | 51.5 | 50.15 | 50.9 | 50.9 | +0.1 (+0.20%) | 111,631 |
| 23 Jul 2009 | INR | 50.8 | 51.25 | 49.65 | 50.8 | 50.8 | +1.3 (+2.63%) | 105,386 |
| 22 Jul 2009 | INR | 52.35 | 52.7 | 47 | 49.5 | 49.5 | -2.15 (-4.16%) | 220,774 |
| 21 Jul 2009 | INR | 53.1 | 53.1 | 50.8 | 51.65 | 51.65 | -3.7 (-6.68%) | 365,317 |
| 20 Jul 2009 | INR | 53.95 | 55.95 | 52.95 | 55.35 | 55.35 | +2.2 (+4.14%) | 497,682 |
| 17 Jul 2009 | INR | 54 | 54 | 52.55 | 53.15 | 53.15 | +1.05 (+2.02%) | 223,368 |
