| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | INR | 32.4 | 32.5 | 30.35 | 30.4 | 30.4 | -0.15 (-0.49%) | 38,847 |
| 21 Aug 2009 | INR | 30.4 | 33 | 30 | 30.55 | 30.55 | +0.1 (+0.33%) | 122,006 |
| 20 Aug 2009 | INR | 31.75 | 34.25 | 29.55 | 30.45 | 30.45 | +0.65 (+2.18%) | 486,962 |
| 19 Aug 2009 | INR | 25 | 30.75 | 24.5 | 29.8 | 29.8 | +4.45 (+17.55%) | 170,186 |
| 18 Aug 2009 | INR | 25.75 | 26.85 | 25.15 | 25.35 | 25.35 | -0.25 (-0.98%) | 14,966 |
| 17 Aug 2009 | INR | 26.5 | 27.3 | 25.2 | 25.6 | 25.6 | -1.5 (-5.54%) | 22,915 |
| 14 Aug 2009 | INR | 26.25 | 29.45 | 22.65 | 27.1 | 27.1 | +0.35 (+1.31%) | 135,191 |
| 13 Aug 2009 | INR | 26.1 | 26.9 | 26.1 | 26.75 | 26.75 | +1.15 (+4.49%) | 46,600 |
| 12 Aug 2009 | INR | 26.4 | 27.45 | 25.1 | 25.6 | 25.6 | -0.9 (-3.40%) | 57,901 |
| 11 Aug 2009 | INR | 23.25 | 28.95 | 23.25 | 26.5 | 26.5 | +2.5 (+10.42%) | 242,259 |
| 10 Aug 2009 | INR | 27.45 | 27.45 | 23.7 | 24 | 24 | -2.4 (-9.09%) | 18,963 |
| 7 Aug 2009 | INR | 25.35 | 28 | 24.5 | 26.4 | 26.4 | +0.45 (+1.73%) | 114,775 |
| 6 Aug 2009 | INR | 29 | 29.8 | 25.2 | 25.95 | 25.95 | -2.2 (-7.82%) | 156,413 |
| 5 Aug 2009 | INR | 22.6 | 28.15 | 22.5 | 28.15 | 28.15 | +5 (+21.60%) | 155,099 |
| 4 Aug 2009 | INR | 24 | 25.6 | 22.65 | 23.15 | 23.15 | -1.45 (-5.89%) | 16,183 |
| 3 Aug 2009 | INR | 23.5 | 25.25 | 22.3 | 24.6 | 24.6 | +1.5 (+6.49%) | 15,873 |
| 31 Jul 2009 | INR | 23.65 | 24.85 | 21.8 | 23.1 | 23.1 | -1.6 (-6.48%) | 9,177 |
| 30 Jul 2009 | INR | 24.9 | 24.9 | 24.1 | 24.7 | 24.7 | +0.1 (+0.41%) | 4,641 |
| 29 Jul 2009 | INR | 24.3 | 25.65 | 23.45 | 24.6 | 24.6 | -0.4 (-1.60%) | 41,341 |
| 28 Jul 2009 | INR | 21.6 | 25.5 | 21.6 | 25 | 25 | +2.5 (+11.11%) | 29,123 |
| 27 Jul 2009 | INR | 22.15 | 22.65 | 21.8 | 22.5 | 22.5 | -0.25 (-1.10%) | 12,216 |
| 24 Jul 2009 | INR | 21.75 | 22.95 | 20.8 | 22.75 | 22.75 | +1.75 (+8.33%) | 14,874 |
| 23 Jul 2009 | INR | 20.45 | 22 | 20.2 | 21 | 21 | +0.9 (+4.48%) | 5,254 |
| 22 Jul 2009 | INR | 21.5 | 21.5 | 20.1 | 20.1 | 20.1 | -0.8 (-3.83%) | 4,725 |
| 21 Jul 2009 | INR | 22 | 22 | 20.4 | 20.9 | 20.9 | -0.1 (-0.48%) | 3,022 |
| 20 Jul 2009 | INR | 20.1 | 21 | 20.1 | 21 | 21 | 0.0 (0.0%) | 2,598 |
| 17 Jul 2009 | INR | 20.8 | 22 | 20.45 | 21 | 21 | +0.2 (+0.96%) | 5,366 |
| 16 Jul 2009 | INR | 20.6 | 21.5 | 20 | 20.8 | 20.8 | +0.6 (+2.97%) | 5,778 |
| 15 Jul 2009 | INR | 19.5 | 20.8 | 19.2 | 20.2 | 20.2 | +0.9 (+4.66%) | 10,533 |
| 14 Jul 2009 | INR | 18 | 19.3 | 18 | 19.3 | 19.3 | +1.2 (+6.63%) | 4,253 |
