| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 82.2 | 82.4 | 78.1 | 80.05 | 26.6833 | -0.95 (-1.17%) | 1,797 |
| 18 Aug 2009 | INR | 79 | 83.35 | 79 | 81 | 27 | +2.15 (+2.73%) | 4,792 |
| 17 Aug 2009 | INR | 83.9 | 83.9 | 78.25 | 78.85 | 26.2833 | -2.05 (-2.53%) | 2,458 |
| 14 Aug 2009 | INR | 82 | 84 | 79.05 | 80.9 | 26.9667 | -2 (-2.41%) | 6,345 |
| 13 Aug 2009 | INR | 82.05 | 86.85 | 81.05 | 82.9 | 27.6333 | +2.3 (+2.85%) | 15,304 |
| 12 Aug 2009 | INR | 76.6 | 82.5 | 76.1 | 80.6 | 26.8667 | +1.35 (+1.70%) | 9,661 |
| 11 Aug 2009 | INR | 82.65 | 86.45 | 77.5 | 79.25 | 26.4167 | -3.45 (-4.17%) | 16,796 |
| 10 Aug 2009 | INR | 86.95 | 92 | 81.15 | 82.7 | 27.5667 | +0.1 (+0.12%) | 106,570 |
| 7 Aug 2009 | INR | 70.25 | 82.6 | 70.25 | 82.6 | 27.5333 | +13.75 (+19.97%) | 142,927 |
| 6 Aug 2009 | INR | 65 | 70.95 | 62.2 | 68.85 | 22.95 | +6.35 (+10.16%) | 19,192 |
| 5 Aug 2009 | INR | 61.25 | 64.5 | 61.2 | 62.5 | 20.8333 | -0.6 (-0.95%) | 2,192 |
| 4 Aug 2009 | INR | 56.05 | 66.95 | 56.05 | 63.1 | 21.0333 | +0.45 (+0.72%) | 4,704 |
| 3 Aug 2009 | INR | 59.05 | 63.9 | 59.05 | 62.65 | 20.8833 | +2.2 (+3.64%) | 2,357 |
| 31 Jul 2009 | INR | 61 | 62 | 59.65 | 60.45 | 20.15 | +0.45 (+0.75%) | 3,789 |
| 30 Jul 2009 | INR | 60 | 61.75 | 58.2 | 60 | 20 | -2.95 (-4.69%) | 7,205 |
| 29 Jul 2009 | INR | 62.75 | 64 | 60.1 | 62.95 | 20.9833 | +0.45 (+0.72%) | 2,568 |
| 28 Jul 2009 | INR | 62 | 63.8 | 61.3 | 62.5 | 20.8333 | +1.3 (+2.12%) | 2,796 |
| 27 Jul 2009 | INR | 51 | 64.75 | 51 | 61.2 | 20.4 | -0.3 (-0.49%) | 3,356 |
| 24 Jul 2009 | INR | 62 | 63.8 | 60.5 | 61.5 | 20.5 | -0.2 (-0.32%) | 2,508 |
| 23 Jul 2009 | INR | 67 | 67 | 59 | 61.7 | 20.5667 | -0.3 (-0.48%) | 3,756 |
| 22 Jul 2009 | INR | 61 | 63.8 | 60 | 62 | 20.6667 | -0.5 (-0.80%) | 3,373 |
| 21 Jul 2009 | INR | 59 | 63 | 58.1 | 62.5 | 20.8333 | +3.3 (+5.57%) | 1,218 |
| 20 Jul 2009 | INR | 57 | 61.25 | 57 | 59.2 | 19.7333 | -0.8 (-1.33%) | 4,413 |
| 17 Jul 2009 | INR | 60 | 60.2 | 58.4 | 60 | 20 | +2.25 (+3.90%) | 4,304 |
| 16 Jul 2009 | INR | 61.9 | 61.9 | 56 | 57.75 | 19.25 | -0.25 (-0.43%) | 6,475 |
| 15 Jul 2009 | INR | 56 | 58 | 56 | 58 | 19.3333 | +4.35 (+8.11%) | 2,977 |
| 14 Jul 2009 | INR | 54.3 | 54.95 | 53 | 53.65 | 17.8833 | +1.65 (+3.17%) | 589 |
| 13 Jul 2009 | INR | 54.5 | 54.5 | 51.25 | 52 | 17.3333 | -3 (-5.45%) | 2,089 |
| 10 Jul 2009 | INR | 58 | 58 | 55 | 55 | 18.3333 | -3 (-5.17%) | 1,831 |
| 9 Jul 2009 | INR | 56.5 | 58 | 55.65 | 58 | 19.3333 | +3.5 (+6.42%) | 982 |
