| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 43.9 | 47.4 | 43.25 | 47.4 | 9.48 | +4.35 (+10.10%) | 605,000 |
| 26 Aug 2009 | INR | 42.3 | 43.75 | 41.05 | 43.05 | 8.61 | +1.95 (+4.74%) | 129,690 |
| 25 Aug 2009 | INR | 39.85 | 41.9 | 39.85 | 41.1 | 8.22 | +1 (+2.49%) | 73,280 |
| 24 Aug 2009 | INR | 40.5 | 41.2 | 39.2 | 40.1 | 8.02 | -0.1 (-0.25%) | 25,565 |
| 21 Aug 2009 | INR | 38.2 | 40.5 | 38.2 | 40.2 | 8.04 | +1.3 (+3.34%) | 26,520 |
| 20 Aug 2009 | INR | 38.4 | 39.75 | 38.4 | 38.9 | 7.78 | 0.0 (0.0%) | 33,075 |
| 19 Aug 2009 | INR | 39.75 | 40.7 | 38.4 | 38.9 | 7.78 | -1.2 (-2.99%) | 41,355 |
| 18 Aug 2009 | INR | 39.6 | 40.95 | 39.6 | 40.1 | 8.02 | 0.0 (0.0%) | 40,385 |
| 17 Aug 2009 | INR | 43.85 | 43.85 | 39 | 40.1 | 8.02 | -3.9 (-8.86%) | 103,510 |
| 14 Aug 2009 | INR | 40.05 | 44.2 | 40.05 | 44 | 8.8 | +3.85 (+9.59%) | 344,500 |
| 13 Aug 2009 | INR | 40 | 40.8 | 39.55 | 40.15 | 8.03 | +1.65 (+4.29%) | 71,880 |
| 12 Aug 2009 | INR | 38.75 | 39.15 | 38 | 38.5 | 7.7 | -0.9 (-2.28%) | 34,815 |
| 11 Aug 2009 | INR | 38.3 | 39.6 | 38.1 | 39.4 | 7.88 | +0.05 (+0.13%) | 42,885 |
| 10 Aug 2009 | INR | 40.4 | 40.4 | 38.1 | 39.35 | 7.87 | -0.2 (-0.51%) | 41,945 |
| 7 Aug 2009 | INR | 40.5 | 41.1 | 39.1 | 39.55 | 7.91 | -1.4 (-3.42%) | 188,600 |
| 6 Aug 2009 | INR | 42.7 | 42.7 | 40.5 | 40.95 | 8.19 | -0.8 (-1.92%) | 102,240 |
| 5 Aug 2009 | INR | 41.25 | 42 | 40.5 | 41.75 | 8.35 | +1.45 (+3.60%) | 180,290 |
| 4 Aug 2009 | INR | 40.5 | 41.2 | 40.15 | 40.3 | 8.06 | +0.25 (+0.62%) | 54,000 |
| 3 Aug 2009 | INR | 40 | 41 | 39.8 | 40.05 | 8.01 | -0.65 (-1.60%) | 44,405 |
| 31 Jul 2009 | INR | 41.25 | 41.95 | 40.35 | 40.7 | 8.14 | +0.6 (+1.50%) | 62,700 |
| 30 Jul 2009 | INR | 40.2 | 41.8 | 39.6 | 40.1 | 8.02 | -0.7 (-1.72%) | 50,825 |
| 29 Jul 2009 | INR | 41.65 | 42.35 | 40 | 40.8 | 8.16 | -0.25 (-0.61%) | 56,415 |
| 28 Jul 2009 | INR | 39.5 | 41.85 | 39.5 | 41.05 | 8.21 | +1.35 (+3.40%) | 37,375 |
| 27 Jul 2009 | INR | 39.6 | 40.35 | 39.4 | 39.7 | 7.94 | -0.25 (-0.63%) | 36,875 |
| 24 Jul 2009 | INR | 41.65 | 41.65 | 39.3 | 39.95 | 7.99 | -0.6 (-1.48%) | 75,480 |
| 23 Jul 2009 | INR | 38.25 | 41.5 | 38.2 | 40.55 | 8.11 | +2.1 (+5.46%) | 68,095 |
| 22 Jul 2009 | INR | 37.5 | 39.45 | 37.5 | 38.45 | 7.69 | +0.9 (+2.40%) | 34,905 |
| 21 Jul 2009 | INR | 36 | 39.2 | 36 | 37.55 | 7.51 | -0.95 (-2.47%) | 48,395 |
| 20 Jul 2009 | INR | 38.5 | 39 | 38 | 38.5 | 7.7 | +0.85 (+2.26%) | 69,415 |
| 17 Jul 2009 | INR | 37 | 40.35 | 37 | 37.65 | 7.53 | -1.3 (-3.34%) | 36,015 |
