| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 25 | 25.2 | 24.25 | 24.65 | 4.93 | 0.0 (0.0%) | 170,455 |
| 18 Aug 2009 | INR | 23.95 | 25.25 | 23.95 | 24.65 | 4.93 | +0.45 (+1.86%) | 65,657 |
| 17 Aug 2009 | INR | 25 | 25 | 23.5 | 24.2 | 4.84 | -0.9 (-3.59%) | 159,053 |
| 14 Aug 2009 | INR | 27 | 27 | 24.7 | 25.1 | 5.02 | -0.15 (-0.59%) | 62,697 |
| 13 Aug 2009 | INR | 24.45 | 25.75 | 24.1 | 25.25 | 5.05 | +1.2 (+4.99%) | 116,267 |
| 12 Aug 2009 | INR | 25 | 25 | 23.4 | 24.05 | 4.81 | +0.05 (+0.21%) | 56,911 |
| 11 Aug 2009 | INR | 25 | 25 | 23.6 | 24 | 4.8 | +0.1 (+0.42%) | 185,004 |
| 10 Aug 2009 | INR | 27.7 | 27.7 | 23.2 | 23.9 | 4.78 | -1.4 (-5.53%) | 176,035 |
| 7 Aug 2009 | INR | 28.5 | 28.65 | 25.1 | 25.3 | 5.06 | -1.7 (-6.30%) | 198,240 |
| 6 Aug 2009 | INR | 30.35 | 30.35 | 27 | 27 | 5.4 | -1.7 (-5.92%) | 198,289 |
| 5 Aug 2009 | INR | 30.5 | 30.5 | 28.05 | 28.7 | 5.74 | -0.4 (-1.37%) | 91,092 |
| 4 Aug 2009 | INR | 30 | 30.7 | 28.5 | 29.1 | 5.82 | -0.55 (-1.85%) | 209,578 |
| 3 Aug 2009 | INR | 29.15 | 30.15 | 29.05 | 29.65 | 5.93 | +0.6 (+2.07%) | 192,371 |
| 31 Jul 2009 | INR | 27.45 | 29.8 | 27.45 | 29.05 | 5.81 | +1.65 (+6.02%) | 357,339 |
| 30 Jul 2009 | INR | 27.8 | 27.8 | 26.7 | 27.4 | 5.48 | +0.4 (+1.48%) | 44,593 |
| 29 Jul 2009 | INR | 28 | 28.5 | 26.5 | 27 | 5.4 | -1.05 (-3.74%) | 118,770 |
| 28 Jul 2009 | INR | 28.5 | 28.5 | 27.1 | 28.05 | 5.61 | +1 (+3.70%) | 161,505 |
| 27 Jul 2009 | INR | 27.9 | 28.2 | 26.8 | 27.05 | 5.41 | -0.75 (-2.70%) | 116,330 |
| 24 Jul 2009 | INR | 27.1 | 28 | 26.6 | 27.8 | 5.56 | +1 (+3.73%) | 97,090 |
| 23 Jul 2009 | INR | 26.75 | 27.2 | 26.5 | 26.8 | 5.36 | +0.5 (+1.90%) | 51,631 |
| 22 Jul 2009 | INR | 28 | 28 | 26.1 | 26.3 | 5.26 | -1.55 (-5.57%) | 65,868 |
| 21 Jul 2009 | INR | 27 | 28.65 | 26.9 | 27.85 | 5.57 | +0.85 (+3.15%) | 267,794 |
| 20 Jul 2009 | INR | 26.1 | 27.95 | 26.1 | 27 | 5.4 | +0.5 (+1.89%) | 133,939 |
| 17 Jul 2009 | INR | 27.9 | 27.9 | 26.15 | 26.5 | 5.3 | -0.2 (-0.75%) | 76,256 |
| 16 Jul 2009 | INR | 25.6 | 27.7 | 25.35 | 26.7 | 5.34 | +1.85 (+7.44%) | 268,302 |
| 15 Jul 2009 | INR | 25.35 | 25.45 | 24.6 | 24.85 | 4.97 | +0.2 (+0.81%) | 69,726 |
| 14 Jul 2009 | INR | 25.45 | 25.45 | 24.5 | 24.65 | 4.93 | +0.65 (+2.71%) | 123,773 |
| 13 Jul 2009 | INR | 23.8 | 24.6 | 23.3 | 24 | 4.8 | -0.2 (-0.83%) | 58,684 |
| 10 Jul 2009 | INR | 25.9 | 26.2 | 24.2 | 24.2 | 4.84 | -1.25 (-4.91%) | 68,460 |
| 9 Jul 2009 | INR | 24.55 | 25.7 | 24 | 25.45 | 5.09 | +0.95 (+3.88%) | 139,873 |
