| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 58.1 | 62.15 | 57.75 | 61.45 | 12.29 | +2.25 (+3.80%) | 21,249 |
| 17 Aug 2009 | INR | 60.7 | 62.55 | 57.7 | 59.2 | 11.84 | -1.5 (-2.47%) | 29,458 |
| 14 Aug 2009 | INR | 60.7 | 60.7 | 58.05 | 60.7 | 12.14 | +2.85 (+4.93%) | 10,906 |
| 13 Aug 2009 | INR | 56.95 | 57.85 | 56.95 | 57.85 | 11.57 | +2.75 (+4.99%) | 2,016 |
| 12 Aug 2009 | INR | 54.1 | 56.3 | 54.1 | 55.1 | 11.02 | -0.8 (-1.43%) | 3,299 |
| 11 Aug 2009 | INR | 56.95 | 57.05 | 53.5 | 55.9 | 11.18 | +0.55 (+0.99%) | 4,362 |
| 10 Aug 2009 | INR | 57.05 | 59.8 | 55.25 | 55.35 | 11.07 | -2.25 (-3.91%) | 10,289 |
| 7 Aug 2009 | INR | 60.2 | 60.85 | 57.3 | 57.6 | 11.52 | -2.7 (-4.48%) | 13,580 |
| 6 Aug 2009 | INR | 61.5 | 62.5 | 59.1 | 60.3 | 12.06 | -1.2 (-1.95%) | 9,243 |
| 5 Aug 2009 | INR | 62 | 63 | 61 | 61.5 | 12.3 | -0.75 (-1.20%) | 12,067 |
| 4 Aug 2009 | INR | 60 | 63.2 | 60 | 62.25 | 12.45 | +1.6 (+2.64%) | 23,463 |
| 3 Aug 2009 | INR | 59.95 | 61.1 | 58.8 | 60.65 | 12.13 | +2.45 (+4.21%) | 16,634 |
| 31 Jul 2009 | INR | 58.15 | 59.9 | 56.5 | 58.2 | 11.64 | +1.2 (+2.11%) | 49,813 |
| 30 Jul 2009 | INR | 59.45 | 59.5 | 55.7 | 57 | 11.4 | -1.95 (-3.31%) | 14,579 |
| 29 Jul 2009 | INR | 63 | 63 | 58.4 | 58.95 | 11.79 | -2.25 (-3.68%) | 17,004 |
| 28 Jul 2009 | INR | 61.5 | 62.4 | 60.6 | 61.2 | 12.24 | -1.5 (-2.39%) | 12,371 |
| 27 Jul 2009 | INR | 64.5 | 65 | 62.1 | 62.7 | 12.54 | -1.3 (-2.03%) | 11,369 |
| 24 Jul 2009 | INR | 61.6 | 64.85 | 61.6 | 64 | 12.8 | +2 (+3.23%) | 12,191 |
| 23 Jul 2009 | INR | 58.05 | 63.1 | 57.2 | 62 | 12.4 | +1.45 (+2.39%) | 8,341 |
| 22 Jul 2009 | INR | 62.35 | 63.35 | 59.15 | 60.55 | 12.11 | -1.45 (-2.34%) | 3,017 |
| 21 Jul 2009 | INR | 64 | 64.1 | 61.8 | 62 | 12.4 | -2.2 (-3.43%) | 6,793 |
| 20 Jul 2009 | INR | 65 | 66.8 | 63.05 | 64.2 | 12.84 | +2.1 (+3.38%) | 10,493 |
| 17 Jul 2009 | INR | 62.9 | 65.9 | 61.5 | 62.1 | 12.42 | -0.8 (-1.27%) | 20,245 |
| 16 Jul 2009 | INR | 58.1 | 62.9 | 58 | 62.9 | 12.58 | +3.1 (+5.18%) | 10,053 |
| 15 Jul 2009 | INR | 56.4 | 60.35 | 54.55 | 59.8 | 11.96 | +5.2 (+9.52%) | 28,797 |
| 14 Jul 2009 | INR | 52 | 55.65 | 52 | 54.6 | 10.92 | +3.8 (+7.48%) | 13,045 |
| 13 Jul 2009 | INR | 54 | 54 | 50.65 | 50.8 | 10.16 | -3.95 (-7.21%) | 8,150 |
| 10 Jul 2009 | INR | 58.65 | 59.85 | 53.5 | 54.75 | 10.95 | -4.2 (-7.12%) | 6,528 |
| 9 Jul 2009 | INR | 56.05 | 60 | 56.05 | 58.95 | 11.79 | +0.95 (+1.64%) | 7,217 |
| 8 Jul 2009 | INR | 59.05 | 61.4 | 57.8 | 58 | 11.6 | -4.1 (-6.60%) | 12,891 |
