| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | INR | 28.3 | 28.95 | 28.05 | 28.1 | 28.1 | -0.55 (-1.92%) | 85,545 |
| 1 Sep 2009 | INR | 29.2 | 30.45 | 28.4 | 28.65 | 28.65 | -0.05 (-0.17%) | 331,884 |
| 31 Aug 2009 | INR | 27.4 | 29 | 27.4 | 28.7 | 28.7 | +1.4 (+5.13%) | 376,792 |
| 28 Aug 2009 | INR | 27.95 | 28.3 | 27 | 27.3 | 27.3 | -0.4 (-1.44%) | 178,440 |
| 27 Aug 2009 | INR | 28 | 29.35 | 26.1 | 27.7 | 27.7 | +0.1 (+0.36%) | 307,885 |
| 26 Aug 2009 | INR | 29.5 | 30.8 | 26.75 | 27.6 | 27.6 | -1.8 (-6.12%) | 429,350 |
| 25 Aug 2009 | INR | 32 | 35 | 28.75 | 29.4 | 29.4 | -1.4 (-4.55%) | 556,058 |
| 24 Aug 2009 | INR | 26.15 | 30.8 | 25.65 | 30.8 | 30.8 | +5.25 (+20.55%) | 107,811 |
| 21 Aug 2009 | INR | 25 | 26.5 | 25 | 25.55 | 25.55 | +0.85 (+3.44%) | 11,550 |
| 20 Aug 2009 | INR | 24.7 | 25.25 | 24.1 | 24.7 | 24.7 | 0.0 (0.0%) | 7,733 |
| 19 Aug 2009 | INR | 25.45 | 25.65 | 24.6 | 24.7 | 24.7 | -0.8 (-3.14%) | 1,916 |
| 18 Aug 2009 | INR | 24.75 | 26 | 24 | 25.5 | 25.5 | +0.85 (+3.45%) | 4,789 |
| 17 Aug 2009 | INR | 24.5 | 25.95 | 24.5 | 24.65 | 24.65 | -0.65 (-2.57%) | 2,549 |
| 14 Aug 2009 | INR | 26.5 | 26.5 | 24.65 | 25.3 | 25.3 | -0.6 (-2.32%) | 5,449 |
| 13 Aug 2009 | INR | 25.3 | 25.95 | 24.5 | 25.9 | 25.9 | +1.3 (+5.28%) | 8,500 |
| 12 Aug 2009 | INR | 25.2 | 25.2 | 24.25 | 24.6 | 24.6 | +0.05 (+0.20%) | 5,107 |
| 11 Aug 2009 | INR | 24.25 | 25.4 | 24.25 | 24.55 | 24.55 | -0.3 (-1.21%) | 13,044 |
| 10 Aug 2009 | INR | 24.55 | 25.5 | 24.25 | 24.85 | 24.85 | +0.05 (+0.20%) | 12,433 |
| 7 Aug 2009 | INR | 25.1 | 25.75 | 24.5 | 24.8 | 24.8 | -0.55 (-2.17%) | 9,001 |
| 6 Aug 2009 | INR | 25.7 | 26.1 | 25.35 | 25.35 | 25.35 | -0.5 (-1.93%) | 17,986 |
| 5 Aug 2009 | INR | 25.85 | 26.15 | 25.55 | 25.85 | 25.85 | +0.1 (+0.39%) | 18,208 |
| 4 Aug 2009 | INR | 25.65 | 26.5 | 25.65 | 25.75 | 25.75 | -0.25 (-0.96%) | 27,881 |
| 3 Aug 2009 | INR | 26.5 | 26.5 | 25.65 | 26 | 26 | -0.35 (-1.33%) | 28,360 |
| 31 Jul 2009 | INR | 26.85 | 27 | 25.85 | 26.35 | 26.35 | +0.35 (+1.35%) | 33,966 |
| 30 Jul 2009 | INR | 26.6 | 26.9 | 25.9 | 26 | 26 | -0.2 (-0.76%) | 19,342 |
| 29 Jul 2009 | INR | 26.2 | 26.95 | 25.8 | 26.2 | 26.2 | -0.45 (-1.69%) | 28,392 |
| 28 Jul 2009 | INR | 27.05 | 27.2 | 26.65 | 26.65 | 26.65 | -0.55 (-2.02%) | 21,880 |
| 27 Jul 2009 | INR | 28.3 | 28.35 | 26.5 | 27.2 | 27.2 | +0.2 (+0.74%) | 41,730 |
| 24 Jul 2009 | INR | 28 | 28.4 | 26.6 | 27 | 27 | 0.0 (0.0%) | 30,279 |
| 23 Jul 2009 | INR | 27.15 | 28.25 | 26.8 | 27 | 27 | 0.0 (0.0%) | 30,881 |
