| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 24.2 | 25 | 23.7 | 24.1 | 24.1 | +0.15 (+0.63%) | 1,613,229 |
| 26 Aug 2009 | INR | 23.35 | 24.45 | 22.65 | 23.95 | 23.95 | +0.95 (+4.13%) | 1,763,652 |
| 25 Aug 2009 | INR | 22.6 | 23.8 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 1,095,541 |
| 24 Aug 2009 | INR | 22.8 | 23.7 | 22.5 | 22.9 | 22.9 | +0.55 (+2.46%) | 1,399,611 |
| 21 Aug 2009 | INR | 21.9 | 22.9 | 21.5 | 22.35 | 22.35 | +0.55 (+2.52%) | 979,019 |
| 20 Aug 2009 | INR | 21.65 | 22.55 | 21.35 | 21.8 | 21.8 | +0.5 (+2.35%) | 971,527 |
| 19 Aug 2009 | INR | 21.2 | 22.4 | 20.9 | 21.3 | 21.3 | +0.05 (+0.24%) | 814,223 |
| 18 Aug 2009 | INR | 20.9 | 21.65 | 20.75 | 21.25 | 21.25 | +0.5 (+2.41%) | 455,027 |
| 17 Aug 2009 | INR | 22.45 | 22.45 | 20.65 | 20.75 | 20.75 | -2.05 (-8.99%) | 776,053 |
| 14 Aug 2009 | INR | 21 | 23.65 | 20.5 | 22.8 | 22.8 | +2.15 (+10.41%) | 1,772,393 |
| 13 Aug 2009 | INR | 20 | 20.9 | 20 | 20.65 | 20.65 | +0.95 (+4.82%) | 479,384 |
| 12 Aug 2009 | INR | 19.65 | 19.9 | 19.1 | 19.7 | 19.7 | -0.35 (-1.75%) | 250,262 |
| 11 Aug 2009 | INR | 19.3 | 20.2 | 18.8 | 20.05 | 20.05 | +0.4 (+2.04%) | 464,524 |
| 10 Aug 2009 | INR | 21 | 21.15 | 19.4 | 19.65 | 19.65 | -0.9 (-4.38%) | 385,116 |
| 7 Aug 2009 | INR | 21.4 | 21.85 | 20.2 | 20.55 | 20.55 | -1.05 (-4.86%) | 507,436 |
| 6 Aug 2009 | INR | 22.05 | 23.5 | 21.4 | 21.6 | 21.6 | -0.8 (-3.57%) | 1,305,608 |
| 5 Aug 2009 | INR | 21.95 | 22.8 | 21.5 | 22.4 | 22.4 | +0.55 (+2.52%) | 842,829 |
| 4 Aug 2009 | INR | 22.35 | 22.95 | 21.55 | 21.85 | 21.85 | -0.45 (-2.02%) | 724,621 |
| 3 Aug 2009 | INR | 19.65 | 22.6 | 19.65 | 22.3 | 22.3 | +1.6 (+7.73%) | 1,325,400 |
| 31 Jul 2009 | INR | 21.8 | 21.9 | 20.6 | 20.7 | 20.7 | -0.5 (-2.36%) | 450,296 |
| 30 Jul 2009 | INR | 21.4 | 21.8 | 21.1 | 21.2 | 21.2 | -0.2 (-0.93%) | 546,085 |
| 29 Jul 2009 | INR | 22.1 | 22.85 | 20.55 | 21.4 | 21.4 | -0.35 (-1.61%) | 2,018,656 |
| 28 Jul 2009 | INR | 20.55 | 22.1 | 20.55 | 21.75 | 21.75 | +1.35 (+6.62%) | 1,340,937 |
| 27 Jul 2009 | INR | 20.25 | 20.8 | 19.8 | 20.4 | 20.4 | +0.4 (+2%) | 429,166 |
| 24 Jul 2009 | INR | 20.35 | 20.7 | 19.75 | 20 | 20 | -0.1 (-0.50%) | 368,692 |
| 23 Jul 2009 | INR | 19.3 | 20.5 | 19.3 | 20.1 | 20.1 | +0.8 (+4.15%) | 399,559 |
| 22 Jul 2009 | INR | 20.6 | 20.95 | 19.1 | 19.3 | 19.3 | -1.25 (-6.08%) | 561,276 |
| 21 Jul 2009 | INR | 19.5 | 21.05 | 19 | 20.55 | 20.55 | +1.25 (+6.48%) | 1,326,737 |
| 20 Jul 2009 | INR | 18.95 | 20.15 | 18.2 | 19.3 | 19.3 | +0.65 (+3.49%) | 615,182 |
| 17 Jul 2009 | INR | 18.5 | 18.85 | 18.15 | 18.65 | 18.65 | +0.55 (+3.04%) | 272,439 |
