| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 38.9 | 42.2 | 38.05 | 40.25 | 40.25 | +2.05 (+5.37%) | 1,142,156 |
| 19 Aug 2009 | INR | 38.15 | 39.4 | 37.5 | 38.2 | 38.2 | +0.4 (+1.06%) | 256,191 |
| 18 Aug 2009 | INR | 38 | 38.4 | 37.1 | 37.8 | 37.8 | +0.25 (+0.67%) | 125,930 |
| 17 Aug 2009 | INR | 38.8 | 38.8 | 37.5 | 37.55 | 37.55 | -1.3 (-3.35%) | 115,572 |
| 14 Aug 2009 | INR | 40 | 40.5 | 38.7 | 38.85 | 38.85 | -0.9 (-2.26%) | 186,379 |
| 13 Aug 2009 | INR | 37.85 | 40 | 36.85 | 39.75 | 39.75 | +3.1 (+8.46%) | 337,854 |
| 12 Aug 2009 | INR | 36.5 | 36.9 | 35.7 | 36.65 | 36.65 | -0.6 (-1.61%) | 161,768 |
| 11 Aug 2009 | INR | 37 | 38.45 | 37 | 37.25 | 37.25 | +0.1 (+0.27%) | 159,717 |
| 10 Aug 2009 | INR | 38.9 | 39 | 37.05 | 37.15 | 37.15 | -0.9 (-2.37%) | 172,621 |
| 7 Aug 2009 | INR | 40 | 40 | 38.05 | 38.05 | 38.05 | -1.95 (-4.88%) | 268,799 |
| 6 Aug 2009 | INR | 40.8 | 42.5 | 39.6 | 40 | 40 | -0.7 (-1.72%) | 538,761 |
| 5 Aug 2009 | INR | 41 | 41.8 | 40.45 | 40.7 | 40.7 | +0.05 (+0.12%) | 265,827 |
| 4 Aug 2009 | INR | 39.9 | 42.1 | 39.5 | 40.65 | 40.65 | +0.95 (+2.39%) | 464,984 |
| 3 Aug 2009 | INR | 40.4 | 40.4 | 39.1 | 39.7 | 39.7 | -0.7 (-1.73%) | 296,980 |
| 31 Jul 2009 | INR | 40 | 41.35 | 39.75 | 40.4 | 40.4 | +0.7 (+1.76%) | 291,929 |
| 30 Jul 2009 | INR | 39.25 | 40.8 | 39.15 | 39.7 | 39.7 | -0.2 (-0.50%) | 273,534 |
| 29 Jul 2009 | INR | 41.95 | 42.25 | 39 | 39.9 | 39.9 | -2.15 (-5.11%) | 460,458 |
| 28 Jul 2009 | INR | 42.4 | 43 | 42.05 | 42.05 | 42.05 | +0.15 (+0.36%) | 281,610 |
| 27 Jul 2009 | INR | 42.05 | 43.1 | 41.7 | 41.9 | 41.9 | -0.75 (-1.76%) | 296,093 |
| 24 Jul 2009 | INR | 44.5 | 44.65 | 42.2 | 42.65 | 42.65 | -1.05 (-2.40%) | 671,715 |
| 23 Jul 2009 | INR | 41.75 | 43.95 | 40.6 | 43.7 | 43.7 | +2.75 (+6.72%) | 763,754 |
| 22 Jul 2009 | INR | 40.25 | 42.55 | 40 | 40.95 | 40.95 | +1.05 (+2.63%) | 1,011,501 |
| 21 Jul 2009 | INR | 41 | 41 | 39.05 | 39.9 | 39.9 | -0.9 (-2.21%) | 360,990 |
| 20 Jul 2009 | INR | 40.5 | 42.85 | 40.5 | 40.8 | 40.8 | -0.6 (-1.45%) | 631,434 |
| 17 Jul 2009 | INR | 37.95 | 42.8 | 37.7 | 41.4 | 41.4 | +4.1 (+10.99%) | 1,392,633 |
| 16 Jul 2009 | INR | 39.4 | 40 | 37 | 37.3 | 37.3 | -1.5 (-3.87%) | 364,391 |
| 15 Jul 2009 | INR | 37.6 | 39.25 | 37.1 | 38.8 | 38.8 | +1.65 (+4.44%) | 541,531 |
| 14 Jul 2009 | INR | 36.35 | 38.6 | 36.35 | 37.15 | 37.15 | +1.15 (+3.19%) | 819,888 |
| 13 Jul 2009 | INR | 32.75 | 36.9 | 30.55 | 36 | 36 | +3 (+9.09%) | 952,016 |
| 10 Jul 2009 | INR | 33.45 | 34.25 | 32 | 33 | 33 | +0.2 (+0.61%) | 258,335 |
