| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 55.45 | 58.2 | 53.9 | 54.7 | 54.7 | -0.75 (-1.35%) | 248,599 |
| 18 Aug 2009 | INR | 53.9 | 55.9 | 53.75 | 55.45 | 55.45 | +1.1 (+2.02%) | 153,774 |
| 17 Aug 2009 | INR | 56.55 | 56.85 | 54.1 | 54.35 | 54.35 | -3 (-5.23%) | 162,774 |
| 14 Aug 2009 | INR | 60 | 60 | 56.1 | 57.35 | 57.35 | -2 (-3.37%) | 356,207 |
| 13 Aug 2009 | INR | 55.9 | 61.25 | 55.5 | 59.35 | 59.35 | +4.3 (+7.81%) | 1,457,606 |
| 12 Aug 2009 | INR | 51.85 | 55.3 | 49.8 | 55.05 | 55.05 | +2.3 (+4.36%) | 318,203 |
| 11 Aug 2009 | INR | 51.75 | 54.95 | 50.9 | 52.75 | 52.75 | +1.2 (+2.33%) | 342,970 |
| 10 Aug 2009 | INR | 56.8 | 57 | 51.25 | 51.55 | 51.55 | -2.9 (-5.33%) | 147,283 |
| 7 Aug 2009 | INR | 52.55 | 57.45 | 52.55 | 54.45 | 54.45 | +0.7 (+1.30%) | 558,610 |
| 6 Aug 2009 | INR | 55.1 | 56.25 | 53.5 | 53.75 | 53.75 | -1.45 (-2.63%) | 134,058 |
| 5 Aug 2009 | INR | 56.3 | 57 | 54.75 | 55.2 | 55.2 | -0.75 (-1.34%) | 229,426 |
| 4 Aug 2009 | INR | 54.4 | 57.45 | 54.4 | 55.95 | 55.95 | +2.45 (+4.58%) | 503,806 |
| 3 Aug 2009 | INR | 53.5 | 53.9 | 52.05 | 53.5 | 53.5 | +0.2 (+0.38%) | 62,013 |
| 31 Jul 2009 | INR | 54 | 54.4 | 52.65 | 53.3 | 53.3 | +0.35 (+0.66%) | 133,282 |
| 30 Jul 2009 | INR | 53 | 54 | 52.45 | 52.95 | 52.95 | +0.35 (+0.67%) | 64,812 |
| 29 Jul 2009 | INR | 51.9 | 54 | 50.75 | 52.6 | 52.6 | +0.45 (+0.86%) | 210,073 |
| 28 Jul 2009 | INR | 52.5 | 54.75 | 51.6 | 52.15 | 52.15 | +0.15 (+0.29%) | 375,239 |
| 27 Jul 2009 | INR | 58.1 | 58.9 | 50.5 | 52 | 52 | -5.7 (-9.88%) | 1,640,617 |
| 24 Jul 2009 | INR | 56.7 | 59.45 | 56.35 | 57.7 | 57.7 | +2 (+3.59%) | 560,368 |
| 23 Jul 2009 | INR | 53.8 | 58 | 53.8 | 55.7 | 55.7 | +1.9 (+3.53%) | 540,033 |
| 22 Jul 2009 | INR | 55.1 | 56.25 | 53.2 | 53.8 | 53.8 | -0.85 (-1.56%) | 326,085 |
| 21 Jul 2009 | INR | 51 | 55.75 | 50.25 | 54.65 | 54.65 | +3.85 (+7.58%) | 1,201,869 |
| 20 Jul 2009 | INR | 50.9 | 51.5 | 50.3 | 50.8 | 50.8 | +0.65 (+1.30%) | 67,707 |
| 17 Jul 2009 | INR | 50.5 | 51.9 | 49.5 | 50.15 | 50.15 | +0.15 (+0.30%) | 63,175 |
| 16 Jul 2009 | INR | 52.15 | 52.85 | 48.6 | 50 | 50 | -0.75 (-1.48%) | 130,075 |
| 15 Jul 2009 | INR | 49.2 | 51.25 | 47.55 | 50.75 | 50.75 | +3.45 (+7.29%) | 248,079 |
| 14 Jul 2009 | INR | 45.3 | 49.7 | 45.3 | 47.3 | 47.3 | +2.35 (+5.23%) | 113,415 |
| 13 Jul 2009 | INR | 46.5 | 46.5 | 44 | 44.95 | 44.95 | -0.05 (-0.11%) | 49,174 |
| 10 Jul 2009 | INR | 45.8 | 47.5 | 44.75 | 45 | 45 | -1.6 (-3.43%) | 50,767 |
| 9 Jul 2009 | INR | 46.5 | 47.65 | 45.85 | 46.6 | 46.6 | +0.6 (+1.30%) | 65,120 |
