| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 90.3 | 97.1 | 85 | 87.4 | 17.48 | -0.9 (-1.02%) | 184,705 |
| 18 Aug 2009 | INR | 81.95 | 88.3 | 81 | 88.3 | 17.66 | +8 (+9.96%) | 182,943 |
| 17 Aug 2009 | INR | 75 | 84.55 | 75 | 80.3 | 16.06 | +3.4 (+4.42%) | 116,206 |
| 14 Aug 2009 | INR | 79.7 | 83.6 | 75.6 | 76.9 | 15.38 | -3.85 (-4.77%) | 55,438 |
| 13 Aug 2009 | INR | 77.75 | 82.5 | 76 | 80.75 | 16.15 | +5.2 (+6.88%) | 81,743 |
| 12 Aug 2009 | INR | 75.75 | 77.95 | 72.15 | 75.55 | 15.11 | 0.0 (0.0%) | 36,069 |
| 11 Aug 2009 | INR | 76.9 | 78 | 74.1 | 75.55 | 15.11 | -1.15 (-1.50%) | 30,602 |
| 10 Aug 2009 | INR | 77.25 | 81.6 | 75.2 | 76.7 | 15.34 | +1.45 (+1.93%) | 78,285 |
| 7 Aug 2009 | INR | 71.8 | 79.9 | 71.8 | 75.25 | 15.05 | +1.5 (+2.03%) | 189,725 |
| 6 Aug 2009 | INR | 69.45 | 75.25 | 69.1 | 73.75 | 14.75 | +5.3 (+7.74%) | 340,094 |
| 5 Aug 2009 | INR | 68.9 | 70.9 | 67.75 | 68.45 | 13.69 | +0.6 (+0.88%) | 118,743 |
| 4 Aug 2009 | INR | 68 | 71.4 | 67.15 | 67.85 | 13.57 | +1.3 (+1.95%) | 114,417 |
| 3 Aug 2009 | INR | 69 | 69.45 | 63.2 | 66.55 | 13.31 | +0.2 (+0.30%) | 88,947 |
| 31 Jul 2009 | INR | 70 | 71.7 | 64.9 | 66.35 | 13.27 | -3.4 (-4.87%) | 89,623 |
| 30 Jul 2009 | INR | 68.25 | 73.8 | 66.55 | 69.75 | 13.95 | +6.3 (+9.93%) | 561,428 |
| 29 Jul 2009 | INR | 53.15 | 63.45 | 53.15 | 63.45 | 12.69 | +10.55 (+19.94%) | 561,723 |
| 28 Jul 2009 | INR | 53.4 | 54 | 52.15 | 52.9 | 10.58 | +0.1 (+0.19%) | 20,723 |
| 27 Jul 2009 | INR | 50.55 | 54.7 | 50.1 | 52.8 | 10.56 | +2.7 (+5.39%) | 75,813 |
| 24 Jul 2009 | INR | 50.5 | 54.85 | 49.65 | 50.1 | 10.02 | -0.3 (-0.60%) | 62,689 |
| 23 Jul 2009 | INR | 48 | 51.3 | 48 | 50.4 | 10.08 | +2.9 (+6.11%) | 43,465 |
| 22 Jul 2009 | INR | 47.95 | 49.25 | 46.25 | 47.5 | 9.5 | +0.35 (+0.74%) | 17,351 |
| 21 Jul 2009 | INR | 47.35 | 48 | 46.2 | 47.15 | 9.43 | +0.6 (+1.29%) | 8,622 |
| 20 Jul 2009 | INR | 46.6 | 47.5 | 45.5 | 46.55 | 9.31 | +0.55 (+1.20%) | 6,877 |
| 17 Jul 2009 | INR | 45.5 | 46.55 | 45.5 | 46 | 9.2 | +1.5 (+3.37%) | 9,404 |
| 16 Jul 2009 | INR | 45.5 | 47.5 | 44 | 44.5 | 8.9 | -1.25 (-2.73%) | 15,169 |
| 15 Jul 2009 | INR | 44.95 | 46.55 | 44.6 | 45.75 | 9.15 | +1.15 (+2.58%) | 6,132 |
| 14 Jul 2009 | INR | 43.3 | 45.5 | 43.3 | 44.6 | 8.92 | +1.85 (+4.33%) | 5,386 |
| 13 Jul 2009 | INR | 45.85 | 45.9 | 41.3 | 42.75 | 8.55 | -1.95 (-4.36%) | 11,850 |
| 10 Jul 2009 | INR | 44.6 | 47.85 | 43 | 44.7 | 8.94 | +2.45 (+5.80%) | 22,145 |
| 9 Jul 2009 | INR | 43.1 | 44.1 | 42 | 42.25 | 8.45 | -0.95 (-2.20%) | 6,916 |
