| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | INR | 42.5 | 42.75 | 42 | 42.15 | 42.15 | -0.35 (-0.82%) | 689,315 |
| 24 Aug 2009 | INR | 42.5 | 44 | 42.5 | 42.5 | 42.5 | +0.5 (+1.19%) | 820,196 |
| 21 Aug 2009 | INR | 42 | 42.3 | 41.4 | 42 | 42 | +0.1 (+0.24%) | 978,345 |
| 20 Aug 2009 | INR | 42.3 | 42.9 | 41.4 | 41.9 | 41.9 | -0.25 (-0.59%) | 1,235,132 |
| 19 Aug 2009 | INR | 42.9 | 43.5 | 42.05 | 42.15 | 42.15 | -0.85 (-1.98%) | 748,981 |
| 18 Aug 2009 | INR | 42.1 | 43.2 | 41.8 | 43 | 43 | +1 (+2.38%) | 850,533 |
| 17 Aug 2009 | INR | 43.15 | 44.15 | 42 | 42 | 42 | -2.55 (-5.72%) | 1,095,895 |
| 14 Aug 2009 | INR | 45 | 45.6 | 44.15 | 44.55 | 44.55 | -0.05 (-0.11%) | 1,786,581 |
| 13 Aug 2009 | INR | 43.9 | 44.6 | 43.5 | 44.6 | 44.6 | +1.6 (+3.72%) | 1,406,389 |
| 12 Aug 2009 | INR | 44 | 44 | 42.2 | 43 | 43 | -0.3 (-0.69%) | 1,230,898 |
| 11 Aug 2009 | INR | 41.1 | 44.35 | 41 | 43.3 | 43.3 | +1.2 (+2.85%) | 1,978,418 |
| 10 Aug 2009 | INR | 44.55 | 45.25 | 42 | 42.1 | 42.1 | -2.2 (-4.97%) | 1,874,514 |
| 7 Aug 2009 | INR | 45 | 45.6 | 44.1 | 44.3 | 44.3 | -1.2 (-2.64%) | 2,068,505 |
| 6 Aug 2009 | INR | 46 | 47.4 | 45.25 | 45.5 | 45.5 | -0.05 (-0.11%) | 4,700,683 |
| 5 Aug 2009 | INR | 45.6 | 46.9 | 45.3 | 45.55 | 45.55 | -0.35 (-0.76%) | 2,919,754 |
| 4 Aug 2009 | INR | 44 | 46.7 | 43.55 | 45.9 | 45.9 | +1.95 (+4.44%) | 7,294,224 |
| 3 Aug 2009 | INR | 43 | 44.4 | 42.45 | 43.95 | 43.95 | +1.4 (+3.29%) | 2,472,900 |
| 31 Jul 2009 | INR | 43.3 | 44 | 42.3 | 42.55 | 42.55 | -0.55 (-1.28%) | 1,769,983 |
| 30 Jul 2009 | INR | 42.3 | 43.95 | 42.3 | 43.1 | 43.1 | +0.25 (+0.58%) | 3,725,816 |
| 29 Jul 2009 | INR | 42.55 | 43.6 | 41.1 | 42.85 | 42.85 | -0.2 (-0.46%) | 1,975,901 |
| 28 Jul 2009 | INR | 43.25 | 43.6 | 42.5 | 43.05 | 43.05 | -0.1 (-0.23%) | 1,052,621 |
| 27 Jul 2009 | INR | 43.85 | 44.6 | 42.9 | 43.15 | 43.15 | +0.45 (+1.05%) | 2,506,647 |
| 24 Jul 2009 | INR | 43.75 | 43.75 | 42.2 | 42.7 | 42.7 | -0.2 (-0.47%) | 1,831,499 |
| 23 Jul 2009 | INR | 41.1 | 43.5 | 40.8 | 42.9 | 42.9 | +1.9 (+4.63%) | 2,670,148 |
| 22 Jul 2009 | INR | 41.4 | 41.85 | 40.3 | 41 | 41 | 0.0 (0.0%) | 1,288,570 |
| 21 Jul 2009 | INR | 41.9 | 42.4 | 40.9 | 41 | 41 | -0.25 (-0.61%) | 2,397,497 |
| 20 Jul 2009 | INR | 40.2 | 41.65 | 40 | 41.25 | 41.25 | +1.15 (+2.87%) | 1,606,976 |
| 17 Jul 2009 | INR | 39.9 | 40.3 | 38.55 | 40.1 | 40.1 | +1.7 (+4.43%) | 1,408,033 |
| 16 Jul 2009 | INR | 39.8 | 40 | 38.05 | 38.4 | 38.4 | -0.4 (-1.03%) | 808,913 |
| 15 Jul 2009 | INR | 38.5 | 38.85 | 37.55 | 38.8 | 38.8 | +0.9 (+2.37%) | 888,476 |
