| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 54 | 55 | 51.6 | 53.4 | 53.4 | -0.4 (-0.74%) | 147,198 |
| 18 Aug 2009 | INR | 51.35 | 54.35 | 50.9 | 53.8 | 53.8 | +2.65 (+5.18%) | 128,049 |
| 17 Aug 2009 | INR | 54.3 | 54.3 | 50.35 | 51.15 | 51.15 | -3.75 (-6.83%) | 53,914 |
| 14 Aug 2009 | INR | 59.75 | 60.15 | 54.1 | 54.9 | 54.9 | -0.3 (-0.54%) | 524,812 |
| 13 Aug 2009 | INR | 47.1 | 55.2 | 46.3 | 55.2 | 55.2 | +9.2 (+20.00%) | 218,885 |
| 12 Aug 2009 | INR | 47.8 | 48.4 | 45.2 | 46 | 46 | -2.7 (-5.54%) | 22,456 |
| 11 Aug 2009 | INR | 50.7 | 50.7 | 48.1 | 48.7 | 48.7 | +0.2 (+0.41%) | 15,802 |
| 10 Aug 2009 | INR | 51 | 52 | 48 | 48.5 | 48.5 | -2.45 (-4.81%) | 22,594 |
| 7 Aug 2009 | INR | 53 | 53.5 | 50.2 | 50.95 | 50.95 | -1.45 (-2.77%) | 18,704 |
| 6 Aug 2009 | INR | 57 | 57 | 51.25 | 52.4 | 52.4 | -4.6 (-8.07%) | 50,904 |
| 5 Aug 2009 | INR | 56.9 | 58.9 | 55.65 | 57 | 57 | +1.5 (+2.70%) | 257,244 |
| 4 Aug 2009 | INR | 53.1 | 57.5 | 52.1 | 55.5 | 55.5 | +3.65 (+7.04%) | 354,737 |
| 3 Aug 2009 | INR | 48.3 | 52.8 | 47 | 51.85 | 51.85 | +3.55 (+7.35%) | 64,052 |
| 31 Jul 2009 | INR | 52.5 | 52.85 | 47 | 48.3 | 48.3 | -2.6 (-5.11%) | 23,541 |
| 30 Jul 2009 | INR | 52 | 52.95 | 50.35 | 50.9 | 50.9 | -1.45 (-2.77%) | 8,233 |
| 29 Jul 2009 | INR | 51 | 55.5 | 46.5 | 52.35 | 52.35 | +1.25 (+2.45%) | 133,056 |
| 28 Jul 2009 | INR | 48 | 53.5 | 47.65 | 51.1 | 51.1 | +3.3 (+6.90%) | 23,992 |
| 27 Jul 2009 | INR | 48.5 | 48.8 | 47 | 47.8 | 47.8 | -0.6 (-1.24%) | 7,384 |
| 24 Jul 2009 | INR | 47 | 49.9 | 46 | 48.4 | 48.4 | +1.85 (+3.97%) | 32,971 |
| 23 Jul 2009 | INR | 46 | 48.75 | 44.55 | 46.55 | 46.55 | +1.15 (+2.53%) | 11,434 |
| 22 Jul 2009 | INR | 45.25 | 48.8 | 45.15 | 45.4 | 45.4 | +0.05 (+0.11%) | 9,629 |
| 21 Jul 2009 | INR | 45.85 | 45.85 | 44 | 45.35 | 45.35 | +0.45 (+1.00%) | 8,190 |
| 20 Jul 2009 | INR | 46.35 | 47.95 | 44.3 | 44.9 | 44.9 | -0.75 (-1.64%) | 8,472 |
| 17 Jul 2009 | INR | 45.5 | 48.95 | 45.25 | 45.65 | 45.65 | +0.65 (+1.44%) | 42,605 |
| 16 Jul 2009 | INR | 43.15 | 45.6 | 43.1 | 45 | 45 | +0.75 (+1.69%) | 10,445 |
| 15 Jul 2009 | INR | 42.8 | 45.2 | 42.45 | 44.25 | 44.25 | +3.15 (+7.66%) | 26,483 |
| 14 Jul 2009 | INR | 40 | 42.35 | 40 | 41.1 | 41.1 | +1.1 (+2.75%) | 5,084 |
| 13 Jul 2009 | INR | 39.5 | 41.5 | 38.3 | 40 | 40 | -0.2 (-0.50%) | 18,080 |
| 10 Jul 2009 | INR | 41.25 | 42.45 | 40.2 | 40.2 | 40.2 | -0.8 (-1.95%) | 7,107 |
| 9 Jul 2009 | INR | 42 | 42 | 40.1 | 41 | 41 | +0.9 (+2.24%) | 14,218 |
