| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 47.9 | 48.95 | 46.65 | 48.5 | 48.5 | +1.5 (+3.19%) | 17,405 |
| 17 Aug 2009 | INR | 49 | 51.5 | 47 | 47 | 47 | -2.35 (-4.76%) | 30,147 |
| 14 Aug 2009 | INR | 51.7 | 51.7 | 49.25 | 49.35 | 49.35 | -1.3 (-2.57%) | 23,950 |
| 13 Aug 2009 | INR | 49.5 | 50.65 | 48.55 | 50.65 | 50.65 | +2.4 (+4.97%) | 34,521 |
| 12 Aug 2009 | INR | 46.35 | 48.9 | 45.1 | 48.25 | 48.25 | +1.3 (+2.77%) | 28,666 |
| 11 Aug 2009 | INR | 46.5 | 49.05 | 46.35 | 46.95 | 46.95 | +0.2 (+0.43%) | 45,844 |
| 10 Aug 2009 | INR | 49.6 | 49.7 | 46.75 | 46.75 | 46.75 | -2.45 (-4.98%) | 35,530 |
| 7 Aug 2009 | INR | 50 | 51.9 | 49.2 | 49.2 | 49.2 | -2.75 (-5.29%) | 14,767 |
| 6 Aug 2009 | INR | 52.05 | 53.3 | 51.3 | 51.95 | 51.95 | -1.2 (-2.26%) | 23,123 |
| 5 Aug 2009 | INR | 52.35 | 53.9 | 51.1 | 53.15 | 53.15 | 0.0 (0.0%) | 20,009 |
| 4 Aug 2009 | INR | 54.8 | 54.9 | 52.6 | 53.15 | 53.15 | -1.15 (-2.12%) | 27,759 |
| 3 Aug 2009 | INR | 53.3 | 54.4 | 52.2 | 54.3 | 54.3 | +2.05 (+3.92%) | 58,860 |
| 31 Jul 2009 | INR | 54.75 | 55.3 | 51.65 | 52.25 | 52.25 | -0.45 (-0.85%) | 201,168 |
| 30 Jul 2009 | INR | 53.4 | 53.8 | 50.65 | 52.7 | 52.7 | +0.55 (+1.05%) | 47,740 |
| 29 Jul 2009 | INR | 55.25 | 55.25 | 50.05 | 52.15 | 52.15 | -0.5 (-0.95%) | 234,720 |
| 28 Jul 2009 | INR | 51.85 | 52.65 | 51.85 | 52.65 | 52.65 | +2.5 (+4.99%) | 21,887 |
| 27 Jul 2009 | INR | 49.1 | 50.15 | 48.3 | 50.15 | 50.15 | +2.35 (+4.92%) | 86,452 |
| 24 Jul 2009 | INR | 45.55 | 47.8 | 45.5 | 47.8 | 47.8 | +1.85 (+4.03%) | 27,783 |
| 23 Jul 2009 | INR | 45.25 | 46 | 44.5 | 45.95 | 45.95 | +1.7 (+3.84%) | 9,927 |
| 22 Jul 2009 | INR | 45.75 | 46.85 | 43.6 | 44.25 | 44.25 | -0.25 (-0.56%) | 30,032 |
| 21 Jul 2009 | INR | 46.35 | 46.35 | 44.15 | 44.5 | 44.5 | -1.15 (-2.52%) | 17,277 |
| 20 Jul 2009 | INR | 41.75 | 47 | 41.75 | 45.65 | 45.65 | +1.6 (+3.63%) | 28,524 |
| 17 Jul 2009 | INR | 43.5 | 45.4 | 42.7 | 44.05 | 44.05 | +2.05 (+4.88%) | 25,192 |
| 16 Jul 2009 | INR | 44 | 46 | 42 | 42 | 42 | -0.8 (-1.87%) | 21,909 |
| 15 Jul 2009 | INR | 40.5 | 42.8 | 40.1 | 42.8 | 42.8 | +4 (+10.31%) | 25,403 |
| 14 Jul 2009 | INR | 37 | 39.05 | 36.05 | 38.8 | 38.8 | +3.6 (+10.23%) | 23,750 |
| 13 Jul 2009 | INR | 35.1 | 37.25 | 35.1 | 35.2 | 35.2 | -3 (-7.85%) | 8,996 |
| 10 Jul 2009 | INR | 38.9 | 39.8 | 38.2 | 38.2 | 38.2 | -0.4 (-1.04%) | 14,217 |
| 9 Jul 2009 | INR | 38.5 | 40.4 | 37.15 | 38.6 | 38.6 | -1.55 (-3.86%) | 13,820 |
| 8 Jul 2009 | INR | 41.15 | 41.95 | 39.55 | 40.15 | 40.15 | -3.7 (-8.44%) | 16,329 |
