| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 33.75 | 33.75 | 28.15 | 28.6 | 28.6 | -2.4 (-7.74%) | 381,073 |
| 26 Aug 2009 | INR | 28 | 31 | 27.5 | 31 | 31 | +5.2 (+20.16%) | 318,200 |
| 25 Aug 2009 | INR | 24.5 | 26.4 | 23.65 | 25.8 | 25.8 | +1.7 (+7.05%) | 95,806 |
| 24 Aug 2009 | INR | 23.9 | 25.35 | 23.05 | 24.1 | 24.1 | +1.15 (+5.01%) | 90,604 |
| 21 Aug 2009 | INR | 21.55 | 24.45 | 21.55 | 22.95 | 22.95 | +0.8 (+3.61%) | 62,730 |
| 20 Aug 2009 | INR | 21.35 | 22.3 | 21.35 | 22.15 | 22.15 | +0.55 (+2.55%) | 10,753 |
| 19 Aug 2009 | INR | 22.05 | 22.05 | 21.4 | 21.6 | 21.6 | -0.2 (-0.92%) | 12,485 |
| 18 Aug 2009 | INR | 21.05 | 22 | 21.05 | 21.8 | 21.8 | +0.5 (+2.35%) | 4,647 |
| 17 Aug 2009 | INR | 22.15 | 22.5 | 21.25 | 21.3 | 21.3 | -0.85 (-3.84%) | 6,614 |
| 14 Aug 2009 | INR | 22.15 | 22.6 | 22 | 22.15 | 22.15 | -0.1 (-0.45%) | 9,527 |
| 13 Aug 2009 | INR | 21.75 | 22.45 | 21.75 | 22.25 | 22.25 | +1.15 (+5.45%) | 23,012 |
| 12 Aug 2009 | INR | 20.85 | 21.75 | 20.75 | 21.1 | 21.1 | -0.5 (-2.31%) | 20,916 |
| 11 Aug 2009 | INR | 21.45 | 21.95 | 20.7 | 21.6 | 21.6 | +0.3 (+1.41%) | 15,036 |
| 10 Aug 2009 | INR | 22.3 | 23 | 21 | 21.3 | 21.3 | -1 (-4.48%) | 16,942 |
| 7 Aug 2009 | INR | 23 | 23 | 22 | 22.3 | 22.3 | -0.55 (-2.41%) | 20,900 |
| 6 Aug 2009 | INR | 23.1 | 24.5 | 22.55 | 22.85 | 22.85 | -0.75 (-3.18%) | 65,852 |
| 5 Aug 2009 | INR | 23.7 | 24.2 | 23 | 23.6 | 23.6 | +0.6 (+2.61%) | 27,784 |
| 4 Aug 2009 | INR | 22.55 | 23.65 | 22.5 | 23 | 23 | +0.2 (+0.88%) | 40,800 |
| 3 Aug 2009 | INR | 22.4 | 22.9 | 21.5 | 22.8 | 22.8 | +1 (+4.59%) | 13,653 |
| 31 Jul 2009 | INR | 23 | 23 | 21.75 | 21.8 | 21.8 | 0.0 (0.0%) | 18,600 |
| 30 Jul 2009 | INR | 22.9 | 22.9 | 21.65 | 21.8 | 21.8 | -0.3 (-1.36%) | 24,255 |
| 29 Jul 2009 | INR | 23.95 | 23.95 | 21.1 | 22.1 | 22.1 | -1.05 (-4.54%) | 50,337 |
| 28 Jul 2009 | INR | 22.7 | 24.35 | 22.7 | 23.15 | 23.15 | +0.1 (+0.43%) | 85,570 |
| 27 Jul 2009 | INR | 21.85 | 23.25 | 21.6 | 23.05 | 23.05 | +1.15 (+5.25%) | 68,908 |
| 24 Jul 2009 | INR | 21.05 | 22.5 | 20.2 | 21.9 | 21.9 | +1.2 (+5.80%) | 64,900 |
| 23 Jul 2009 | INR | 19.5 | 21.3 | 19.5 | 20.7 | 20.7 | +0.85 (+4.28%) | 26,971 |
| 22 Jul 2009 | INR | 23 | 23 | 19.6 | 19.85 | 19.85 | -0.55 (-2.70%) | 59,516 |
| 21 Jul 2009 | INR | 23 | 23 | 19.5 | 20.4 | 20.4 | +0.55 (+2.77%) | 55,797 |
| 20 Jul 2009 | INR | 21.8 | 21.8 | 19.6 | 19.85 | 19.85 | -1.1 (-5.25%) | 61,638 |
| 17 Jul 2009 | INR | 21.1 | 21.9 | 20.1 | 20.95 | 20.95 | +0.85 (+4.23%) | 62,610 |
