| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 23.6533 | 25.3467 | 23.6533 | 24.3067 | 24.3067 | +0.6 (+2.53%) | 150,438 |
| 25 Aug 2009 | INR | 23.4 | 23.8533 | 23.4 | 23.7067 | 23.7067 | 0.0 (0.0%) | 18,710 |
| 24 Aug 2009 | INR | 24 | 24 | 23.5067 | 23.7067 | 23.7067 | +0.2 (+0.85%) | 43,114 |
| 21 Aug 2009 | INR | 23.3067 | 23.6533 | 23.3067 | 23.5067 | 23.5067 | 0.0 (0.0%) | 17,918 |
| 20 Aug 2009 | INR | 23.5067 | 23.7067 | 23.4 | 23.5067 | 23.5067 | 0.0 (0.0%) | 48,047 |
| 19 Aug 2009 | INR | 23 | 23.8533 | 23 | 23.5067 | 23.5067 | -0.093 (-0.40%) | 20,523 |
| 18 Aug 2009 | INR | 23 | 23.9067 | 23 | 23.6 | 23.6 | -0.107 (-0.45%) | 22,275 |
| 17 Aug 2009 | INR | 23.6 | 23.9467 | 23.5467 | 23.7067 | 23.7067 | -0.293 (-1.22%) | 63,341 |
| 14 Aug 2009 | INR | 24 | 24.2 | 23.7067 | 24 | 24 | +0.053 (+0.22%) | 62,281 |
| 13 Aug 2009 | INR | 24.7467 | 24.7467 | 23.6 | 23.9467 | 23.9467 | +0.293 (+1.24%) | 50,153 |
| 12 Aug 2009 | INR | 23.5067 | 23.8 | 23.5067 | 23.6533 | 23.6533 | -0.293 (-1.23%) | 30,723 |
| 11 Aug 2009 | INR | 24 | 24.3467 | 23.5467 | 23.9467 | 23.9467 | -0.6 (-2.44%) | 27,438 |
| 10 Aug 2009 | INR | 24.9067 | 24.9067 | 23.4 | 24.5467 | 24.5467 | -0.507 (-2.02%) | 96,014 |
| 7 Aug 2009 | INR | 25.2 | 25.4533 | 25.0533 | 25.0533 | 25.0533 | -0.253 (-1.00%) | 104,378 |
| 6 Aug 2009 | INR | 25.5467 | 25.5467 | 24.6 | 25.3067 | 25.3067 | -0.04 (-0.16%) | 132,046 |
| 5 Aug 2009 | INR | 25.4 | 25.6 | 25.0533 | 25.3467 | 25.3467 | +0.347 (+1.39%) | 96,382 |
| 4 Aug 2009 | INR | 25.0533 | 25.3467 | 24.9067 | 25 | 25 | -0.2 (-0.79%) | 84,701 |
| 3 Aug 2009 | INR | 24.7467 | 25.3067 | 24.3467 | 25.2 | 25.2 | +0.2 (+0.80%) | 79,657 |
| 31 Jul 2009 | INR | 25.2533 | 25.9067 | 24.8 | 25 | 25 | -0.107 (-0.42%) | 99,801 |
| 30 Jul 2009 | INR | 25.6533 | 25.6533 | 25 | 25.1067 | 25.1067 | -0.547 (-2.13%) | 77,749 |
| 29 Jul 2009 | INR | 23.6533 | 26.1467 | 23.0533 | 25.6533 | 25.6533 | +0.453 (+1.80%) | 255,454 |
| 28 Jul 2009 | INR | 25.2533 | 25.4 | 24.9467 | 25.2 | 25.2 | 0.0 (0.0%) | 82,410 |
| 27 Jul 2009 | INR | 25 | 26 | 25 | 25.2 | 25.2 | +0.253 (+1.02%) | 97,754 |
| 24 Jul 2009 | INR | 27.9067 | 27.9067 | 24.6 | 24.9467 | 24.9467 | +0.693 (+2.86%) | 404,750 |
| 23 Jul 2009 | INR | 24.9467 | 24.9467 | 23.3067 | 24.2533 | 24.2533 | +0.347 (+1.45%) | 47,166 |
| 22 Jul 2009 | INR | 24.8533 | 25.2 | 23.8 | 23.9067 | 23.9067 | -0.493 (-2.02%) | 137,218 |
| 21 Jul 2009 | INR | 23.5067 | 25.5467 | 23.3067 | 24.4 | 24.4 | +0.893 (+3.80%) | 190,636 |
| 20 Jul 2009 | INR | 23.5067 | 23.6533 | 23.3067 | 23.5067 | 23.5067 | +0.2 (+0.86%) | 89,833 |
| 17 Jul 2009 | INR | 22.9467 | 23.5067 | 22.9467 | 23.3067 | 23.3067 | +0.307 (+1.33%) | 30,042 |
| 16 Jul 2009 | INR | 23.8 | 23.8 | 22.9067 | 23 | 23 | -0.053 (-0.23%) | 31,914 |
