| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 67.5 | 69.25 | 65 | 66.65 | 66.65 | -0.45 (-0.67%) | 3,626,214 |
| 18 Aug 2009 | INR | 65.4 | 67.85 | 64.25 | 67.1 | 67.1 | +2.25 (+3.47%) | 2,789,683 |
| 17 Aug 2009 | INR | 66.9 | 71.65 | 64.15 | 64.85 | 64.85 | -3.15 (-4.63%) | 8,538,760 |
| 14 Aug 2009 | INR | 65.9 | 70.4 | 65.55 | 68 | 68 | +2.1 (+3.19%) | 6,482,794 |
| 13 Aug 2009 | INR | 65.25 | 66.5 | 64.5 | 65.9 | 65.9 | +1.5 (+2.33%) | 2,484,981 |
| 12 Aug 2009 | INR | 60 | 64.9 | 60 | 64.4 | 64.4 | +2.15 (+3.45%) | 3,179,852 |
| 11 Aug 2009 | INR | 60.5 | 63.1 | 59.9 | 62.25 | 62.25 | +1.95 (+3.23%) | 1,166,290 |
| 10 Aug 2009 | INR | 63 | 64.35 | 59.55 | 60.3 | 60.3 | -1.85 (-2.98%) | 1,528,001 |
| 7 Aug 2009 | INR | 64.5 | 66 | 61.7 | 62.15 | 62.15 | -3.65 (-5.55%) | 2,146,117 |
| 6 Aug 2009 | INR | 68.9 | 70.15 | 64.9 | 65.8 | 65.8 | -2.75 (-4.01%) | 5,531,677 |
| 5 Aug 2009 | INR | 64 | 69.4 | 63.3 | 68.55 | 68.55 | +4.85 (+7.61%) | 6,869,326 |
| 4 Aug 2009 | INR | 61.5 | 65.25 | 60.65 | 63.7 | 63.7 | +2.65 (+4.34%) | 4,050,049 |
| 3 Aug 2009 | INR | 61.8 | 61.8 | 59.55 | 61.05 | 61.05 | +0.6 (+0.99%) | 1,206,692 |
| 31 Jul 2009 | INR | 61.7 | 62.5 | 59.8 | 60.45 | 60.45 | +0.3 (+0.50%) | 1,447,644 |
| 30 Jul 2009 | INR | 61 | 62.45 | 59.6 | 60.15 | 60.15 | -1.5 (-2.43%) | 2,616,440 |
| 29 Jul 2009 | INR | 64.9 | 65.4 | 59.5 | 61.65 | 61.65 | -2.65 (-4.12%) | 2,095,143 |
| 28 Jul 2009 | INR | 65 | 66.75 | 63.5 | 64.3 | 64.3 | +0.8 (+1.26%) | 2,947,609 |
| 27 Jul 2009 | INR | 65.6 | 65.6 | 62.2 | 63.5 | 63.5 | -1.25 (-1.93%) | 1,820,940 |
| 24 Jul 2009 | INR | 59.5 | 65.6 | 58.5 | 64.75 | 64.75 | +6.25 (+10.68%) | 4,385,814 |
| 23 Jul 2009 | INR | 58.5 | 59.3 | 57.45 | 58.5 | 58.5 | +0.85 (+1.47%) | 1,010,588 |
| 22 Jul 2009 | INR | 60.75 | 61.3 | 57.15 | 57.65 | 57.65 | -2.2 (-3.68%) | 1,317,678 |
| 21 Jul 2009 | INR | 61 | 62.15 | 59.3 | 59.85 | 59.85 | -0.05 (-0.08%) | 2,562,978 |
| 20 Jul 2009 | INR | 60.1 | 60.8 | 58.55 | 59.9 | 59.9 | +1.1 (+1.87%) | 2,113,719 |
| 17 Jul 2009 | INR | 55.75 | 59.5 | 55.4 | 58.8 | 58.8 | +3.85 (+7.01%) | 3,801,272 |
| 16 Jul 2009 | INR | 57.3 | 57.4 | 54.55 | 54.95 | 54.95 | -0.75 (-1.35%) | 1,641,136 |
| 15 Jul 2009 | INR | 54.4 | 56.35 | 52.9 | 55.7 | 55.7 | +2.7 (+5.09%) | 2,443,751 |
| 14 Jul 2009 | INR | 49.85 | 53.4 | 48.85 | 53 | 53 | +5.2 (+10.88%) | 3,786,078 |
| 13 Jul 2009 | INR | 50 | 50.4 | 45.75 | 47.8 | 47.8 | -3.7 (-7.18%) | 2,455,260 |
| 10 Jul 2009 | INR | 56.5 | 57 | 50.25 | 51.5 | 51.5 | -4.55 (-8.12%) | 2,082,082 |
| 9 Jul 2009 | INR | 54.95 | 57.8 | 53.95 | 56.05 | 56.05 | +2.1 (+3.89%) | 3,902,370 |
