| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 66.8 | 68.4 | 60.55 | 61.95 | 61.95 | -2.15 (-3.35%) | 76,880 |
| 18 Aug 2009 | INR | 54.2 | 64.1 | 54.15 | 64.1 | 64.1 | +11.35 (+21.52%) | 114,228 |
| 17 Aug 2009 | INR | 53.4 | 55.9 | 52.55 | 52.75 | 52.75 | +0.1 (+0.19%) | 14,329 |
| 14 Aug 2009 | INR | 54.45 | 55.4 | 52.25 | 52.65 | 52.65 | -0.75 (-1.40%) | 14,489 |
| 13 Aug 2009 | INR | 51.95 | 54.5 | 51.5 | 53.4 | 53.4 | +2.8 (+5.53%) | 22,680 |
| 12 Aug 2009 | INR | 52.1 | 53.4 | 50.15 | 50.6 | 50.6 | -1.05 (-2.03%) | 11,842 |
| 11 Aug 2009 | INR | 53.15 | 53.15 | 50.35 | 51.65 | 51.65 | 0.0 (0.0%) | 27,436 |
| 10 Aug 2009 | INR | 54.3 | 55.45 | 50.95 | 51.65 | 51.65 | -1.95 (-3.64%) | 23,229 |
| 7 Aug 2009 | INR | 52.1 | 55.65 | 52.05 | 53.6 | 53.6 | -0.85 (-1.56%) | 12,042 |
| 6 Aug 2009 | INR | 56 | 56.7 | 54.1 | 54.45 | 54.45 | -1.3 (-2.33%) | 11,657 |
| 5 Aug 2009 | INR | 54.55 | 56.5 | 52.5 | 55.75 | 55.75 | +1.8 (+3.34%) | 18,524 |
| 4 Aug 2009 | INR | 54.4 | 57.45 | 52 | 53.95 | 53.95 | +0.95 (+1.79%) | 19,803 |
| 3 Aug 2009 | INR | 53.5 | 54 | 51.55 | 53 | 53 | -0.1 (-0.19%) | 8,026 |
| 31 Jul 2009 | INR | 57 | 57 | 52.5 | 53.1 | 53.1 | -2.95 (-5.26%) | 11,225 |
| 30 Jul 2009 | INR | 55 | 56.9 | 51.5 | 56.05 | 56.05 | +2.65 (+4.96%) | 35,507 |
| 29 Jul 2009 | INR | 56 | 57 | 52.35 | 53.4 | 53.4 | -1.6 (-2.91%) | 30,595 |
| 28 Jul 2009 | INR | 50.5 | 55 | 46.5 | 55 | 55 | +6.45 (+13.29%) | 33,697 |
| 27 Jul 2009 | INR | 46.35 | 49.5 | 46.35 | 48.55 | 48.55 | +2.5 (+5.43%) | 12,266 |
| 24 Jul 2009 | INR | 45.05 | 47.8 | 45.05 | 46.05 | 46.05 | +1 (+2.22%) | 4,213 |
| 23 Jul 2009 | INR | 45.2 | 46 | 45 | 45.05 | 45.05 | +0.05 (+0.11%) | 4,911 |
| 22 Jul 2009 | INR | 45.65 | 46.65 | 43.75 | 45 | 45 | -0.45 (-0.99%) | 6,106 |
| 21 Jul 2009 | INR | 46.15 | 46.3 | 44.5 | 45.45 | 45.45 | -0.55 (-1.20%) | 4,155 |
| 20 Jul 2009 | INR | 49 | 49.2 | 45.3 | 46 | 46 | +0.5 (+1.10%) | 4,761 |
| 17 Jul 2009 | INR | 44.1 | 49.95 | 42.05 | 45.5 | 45.5 | +2.45 (+5.69%) | 29,307 |
| 16 Jul 2009 | INR | 43 | 43.85 | 40 | 43.05 | 43.05 | +0.8 (+1.89%) | 5,391 |
| 15 Jul 2009 | INR | 38.4 | 43.35 | 38.3 | 42.25 | 42.25 | +4.25 (+11.18%) | 12,149 |
| 14 Jul 2009 | INR | 39.7 | 39.75 | 38 | 38 | 38 | +0.05 (+0.13%) | 2,773 |
| 13 Jul 2009 | INR | 38.5 | 39.5 | 37 | 37.95 | 37.95 | -1.75 (-4.41%) | 8,059 |
| 10 Jul 2009 | INR | 40.45 | 40.5 | 39.55 | 39.7 | 39.7 | +1.45 (+3.79%) | 5,034 |
| 9 Jul 2009 | INR | 44 | 44 | 38.25 | 38.25 | 38.25 | -2.25 (-5.56%) | 3,412 |
