| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | INR | 37.75 | 37.9 | 37.15 | 37.5 | 37.5 | +1 (+2.74%) | 2,046,338 |
| 21 Aug 2009 | INR | 36.5 | 37 | 36.2 | 36.5 | 36.5 | -0.15 (-0.41%) | 1,565,005 |
| 20 Aug 2009 | INR | 37.4 | 37.5 | 36.5 | 36.65 | 36.65 | 0.0 (0.0%) | 1,484,185 |
| 19 Aug 2009 | INR | 38.05 | 38.3 | 36.2 | 36.65 | 36.65 | -1.2 (-3.17%) | 3,249,387 |
| 18 Aug 2009 | INR | 36.7 | 37.95 | 36.1 | 37.85 | 37.85 | +1.65 (+4.56%) | 4,416,877 |
| 17 Aug 2009 | INR | 36.7 | 38.35 | 36.05 | 36.2 | 36.2 | -1.2 (-3.21%) | 6,969,095 |
| 14 Aug 2009 | INR | 36.3 | 37.4 | 35.65 | 37.4 | 37.4 | +1.15 (+3.17%) | 2,711,247 |
| 13 Aug 2009 | INR | 35.35 | 36.3 | 35.15 | 36.25 | 36.25 | +1.55 (+4.47%) | 1,959,171 |
| 12 Aug 2009 | INR | 34.6 | 34.9 | 33.9 | 34.7 | 34.7 | -0.5 (-1.42%) | 1,350,981 |
| 11 Aug 2009 | INR | 35.5 | 35.75 | 34.8 | 35.2 | 35.2 | +0.5 (+1.44%) | 1,428,144 |
| 10 Aug 2009 | INR | 36.65 | 36.8 | 34.7 | 34.7 | 34.7 | -1.3 (-3.61%) | 1,791,522 |
| 7 Aug 2009 | INR | 36 | 37.2 | 35.55 | 36 | 36 | -0.75 (-2.04%) | 3,039,124 |
| 6 Aug 2009 | INR | 37.45 | 39 | 36.2 | 36.75 | 36.75 | -0.35 (-0.94%) | 5,504,956 |
| 5 Aug 2009 | INR | 37.5 | 37.9 | 36.6 | 37.1 | 37.1 | -0.2 (-0.54%) | 1,931,412 |
| 4 Aug 2009 | INR | 38 | 38.65 | 37.1 | 37.3 | 37.3 | -0.55 (-1.45%) | 2,240,159 |
| 3 Aug 2009 | INR | 38 | 38 | 36.9 | 37.85 | 37.85 | +0.1 (+0.26%) | 1,805,382 |
| 31 Jul 2009 | INR | 37.85 | 38.9 | 37.1 | 37.75 | 37.75 | -0.25 (-0.66%) | 2,145,823 |
| 30 Jul 2009 | INR | 37.25 | 38.1 | 36.85 | 38 | 38 | +0.35 (+0.93%) | 5,606,032 |
| 29 Jul 2009 | INR | 38.3 | 39 | 36 | 37.65 | 37.65 | -1.25 (-3.21%) | 4,430,802 |
| 28 Jul 2009 | INR | 38.5 | 39.25 | 38.15 | 38.9 | 38.9 | +0.65 (+1.70%) | 4,391,895 |
| 27 Jul 2009 | INR | 38 | 38.65 | 37.1 | 38.25 | 38.25 | +0.85 (+2.27%) | 4,128,252 |
| 24 Jul 2009 | INR | 36.1 | 38 | 35.6 | 37.4 | 37.4 | +1.6 (+4.47%) | 6,239,335 |
| 23 Jul 2009 | INR | 35.1 | 36.1 | 34.65 | 35.8 | 35.8 | +1.35 (+3.92%) | 2,786,640 |
| 22 Jul 2009 | INR | 36 | 36.55 | 34.1 | 34.45 | 34.45 | -1 (-2.82%) | 3,520,962 |
| 21 Jul 2009 | INR | 35.5 | 36.5 | 35.15 | 35.45 | 35.45 | +0.15 (+0.42%) | 3,804,001 |
| 20 Jul 2009 | INR | 34.8 | 35.7 | 33.75 | 35.3 | 35.3 | +1.05 (+3.07%) | 4,167,745 |
| 17 Jul 2009 | INR | 33.65 | 34.35 | 33.5 | 34.25 | 34.25 | +0.85 (+2.54%) | 2,400,208 |
| 16 Jul 2009 | INR | 34.5 | 34.5 | 32.85 | 33.4 | 33.4 | -0.35 (-1.04%) | 2,282,407 |
| 15 Jul 2009 | INR | 32.4 | 33.95 | 32.05 | 33.75 | 33.75 | +1.9 (+5.97%) | 4,073,588 |
| 14 Jul 2009 | INR | 30.9 | 31.95 | 30.9 | 31.85 | 31.85 | +1.5 (+4.94%) | 3,083,929 |
