| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 50.95 | 52.95 | 49.5 | 51.75 | 5.175 | +0.8 (+1.57%) | 684,060 |
| 25 Aug 2009 | INR | 51.05 | 52.45 | 50.05 | 50.95 | 5.095 | +0.3 (+0.59%) | 333,130 |
| 24 Aug 2009 | INR | 50 | 50.65 | 49.5 | 50.65 | 5.065 | +2.45 (+5.08%) | 522,820 |
| 21 Aug 2009 | INR | 48.45 | 48.5 | 46.8 | 48.2 | 4.82 | +2.05 (+4.44%) | 700,640 |
| 20 Aug 2009 | INR | 44.95 | 46.15 | 43 | 46.15 | 4.615 | +1.9 (+4.29%) | 488,810 |
| 19 Aug 2009 | INR | 43 | 45 | 42.5 | 44.25 | 4.425 | +1.45 (+3.39%) | 141,130 |
| 18 Aug 2009 | INR | 42.8 | 42.8 | 42.8 | 42.8 | 4.28 | 0.0 (0.0%) | 0 |
| 17 Aug 2009 | INR | 45 | 45 | 42.4 | 42.8 | 4.28 | -1.2 (-2.73%) | 129,430 |
| 14 Aug 2009 | INR | 43 | 44.55 | 41.25 | 44 | 4.4 | +1.55 (+3.65%) | 197,770 |
| 13 Aug 2009 | INR | 42.35 | 42.45 | 40.5 | 42.45 | 4.245 | +2.2 (+5.47%) | 214,600 |
| 12 Aug 2009 | INR | 41.25 | 41.5 | 39.3 | 40.25 | 4.025 | -0.95 (-2.31%) | 57,100 |
| 11 Aug 2009 | INR | 43 | 43 | 40.5 | 41.2 | 4.12 | -0.45 (-1.08%) | 80,600 |
| 10 Aug 2009 | INR | 42.25 | 42.5 | 40.85 | 41.65 | 4.165 | -0.85 (-2%) | 130,150 |
| 7 Aug 2009 | INR | 44.5 | 44.9 | 42.35 | 42.5 | 4.25 | -1.55 (-3.52%) | 113,800 |
| 6 Aug 2009 | INR | 44 | 45.65 | 43.25 | 44.05 | 4.405 | +0.6 (+1.38%) | 630,830 |
| 5 Aug 2009 | INR | 40.6 | 43.45 | 40.6 | 43.45 | 4.345 | +2.25 (+5.46%) | 639,400 |
| 4 Aug 2009 | INR | 40.65 | 42.2 | 40.65 | 41.2 | 4.12 | -0.25 (-0.60%) | 239,290 |
| 3 Aug 2009 | INR | 42 | 42 | 39.25 | 41.45 | 4.145 | +0.95 (+2.35%) | 199,590 |
| 31 Jul 2009 | INR | 43 | 43 | 39.6 | 40.5 | 4.05 | -1.1 (-2.64%) | 477,070 |
| 30 Jul 2009 | INR | 38.75 | 41.6 | 38.75 | 41.6 | 4.16 | +1.6 (+4%) | 310,670 |
| 29 Jul 2009 | INR | 39.5 | 40.5 | 38.05 | 40 | 4 | +0.25 (+0.63%) | 149,670 |
| 28 Jul 2009 | INR | 40 | 40.25 | 39.3 | 39.75 | 3.975 | +0.55 (+1.40%) | 122,480 |
| 27 Jul 2009 | INR | 40.1 | 40.1 | 39 | 39.2 | 3.92 | -0.75 (-1.88%) | 157,550 |
| 24 Jul 2009 | INR | 39.95 | 40 | 38.55 | 39.95 | 3.995 | -0.05 (-0.13%) | 70,290 |
| 23 Jul 2009 | INR | 39 | 40.45 | 39 | 40 | 4 | +0.05 (+0.13%) | 62,870 |
| 22 Jul 2009 | INR | 40 | 40.75 | 39.05 | 39.95 | 3.995 | -0.05 (-0.13%) | 245,440 |
| 21 Jul 2009 | INR | 39.5 | 40.15 | 38 | 40 | 4 | +1.55 (+4.03%) | 202,080 |
| 20 Jul 2009 | INR | 40 | 40 | 37.8 | 38.45 | 3.845 | -0.5 (-1.28%) | 122,680 |
| 17 Jul 2009 | INR | 40.7 | 40.7 | 37.55 | 38.95 | 3.895 | +3.25 (+9.10%) | 205,330 |
| 16 Jul 2009 | INR | 38.65 | 38.8 | 35.7 | 35.7 | 3.57 | 0.0 (0.0%) | 398,940 |
