| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 35.7 | 36.5 | 35.3 | 35.9 | 35.9 | +1.05 (+3.01%) | 252,222 |
| 26 Aug 2009 | INR | 33.95 | 36 | 33.6 | 34.85 | 34.85 | +1.25 (+3.72%) | 179,704 |
| 25 Aug 2009 | INR | 33.5 | 34.5 | 33.1 | 33.6 | 33.6 | -0.4 (-1.18%) | 48,738 |
| 24 Aug 2009 | INR | 35.75 | 35.75 | 33.5 | 34 | 34 | -0.2 (-0.58%) | 49,177 |
| 21 Aug 2009 | INR | 33.8 | 35.6 | 33.25 | 34.2 | 34.2 | +0.25 (+0.74%) | 153,265 |
| 20 Aug 2009 | INR | 30.5 | 35.75 | 30.35 | 33.95 | 33.95 | +3.4 (+11.13%) | 565,029 |
| 19 Aug 2009 | INR | 32 | 32.45 | 30.1 | 30.55 | 30.55 | -1.1 (-3.48%) | 37,705 |
| 18 Aug 2009 | INR | 31 | 32.5 | 31 | 31.65 | 31.65 | +0.35 (+1.12%) | 57,514 |
| 17 Aug 2009 | INR | 32.6 | 32.6 | 30.8 | 31.3 | 31.3 | -1.25 (-3.84%) | 44,023 |
| 14 Aug 2009 | INR | 33.9 | 33.9 | 32.25 | 32.55 | 32.55 | -0.6 (-1.81%) | 48,682 |
| 13 Aug 2009 | INR | 32.7 | 33.7 | 32.25 | 33.15 | 33.15 | +0.8 (+2.47%) | 75,321 |
| 12 Aug 2009 | INR | 31.8 | 33 | 31 | 32.35 | 32.35 | +0.6 (+1.89%) | 72,475 |
| 11 Aug 2009 | INR | 32.15 | 32.95 | 30.4 | 31.75 | 31.75 | -0.95 (-2.91%) | 164,433 |
| 10 Aug 2009 | INR | 34.75 | 35.5 | 32 | 32.7 | 32.7 | -1.2 (-3.54%) | 160,258 |
| 7 Aug 2009 | INR | 34.7 | 36.6 | 33 | 33.9 | 33.9 | -0.95 (-2.73%) | 332,555 |
| 6 Aug 2009 | INR | 39.8 | 39.85 | 34.1 | 34.85 | 34.85 | -4.2 (-10.76%) | 764,112 |
| 5 Aug 2009 | INR | 33.5 | 39.1 | 32.7 | 39.05 | 39.05 | +6.5 (+19.97%) | 2,165,678 |
| 4 Aug 2009 | INR | 35 | 35.2 | 32 | 32.55 | 32.55 | -2.3 (-6.60%) | 152,068 |
| 3 Aug 2009 | INR | 31.8 | 35.25 | 29.6 | 34.85 | 34.85 | +4.25 (+13.89%) | 533,084 |
| 31 Jul 2009 | INR | 32 | 32.45 | 29.5 | 30.6 | 30.6 | -0.9 (-2.86%) | 113,173 |
| 30 Jul 2009 | INR | 31 | 32.25 | 30 | 31.5 | 31.5 | +0.7 (+2.27%) | 163,732 |
| 29 Jul 2009 | INR | 29.35 | 31.4 | 28.25 | 30.8 | 30.8 | +2 (+6.94%) | 230,881 |
| 28 Jul 2009 | INR | 28.5 | 29.6 | 28 | 28.8 | 28.8 | +0.45 (+1.59%) | 63,617 |
| 27 Jul 2009 | INR | 26.9 | 29.7 | 26.5 | 28.35 | 28.35 | +1.55 (+5.78%) | 163,545 |
| 24 Jul 2009 | INR | 25.2 | 27.9 | 25.2 | 26.8 | 26.8 | +1.45 (+5.72%) | 97,466 |
| 23 Jul 2009 | INR | 25 | 25.55 | 24.9 | 25.35 | 25.35 | +0.3 (+1.20%) | 23,449 |
| 22 Jul 2009 | INR | 25.95 | 25.95 | 24.9 | 25.05 | 25.05 | -0.2 (-0.79%) | 22,471 |
| 21 Jul 2009 | INR | 25.4 | 25.8 | 24.5 | 25.25 | 25.25 | +0.55 (+2.23%) | 56,291 |
| 20 Jul 2009 | INR | 25.5 | 25.5 | 23.75 | 24.7 | 24.7 | +0.05 (+0.20%) | 28,365 |
| 17 Jul 2009 | INR | 24.35 | 25 | 24.2 | 24.65 | 24.65 | +0.4 (+1.65%) | 32,193 |
