| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 56.5 | 58.9 | 56.5 | 57.2 | 57.2 | +0.15 (+0.26%) | 1,285,840 |
| 18 Aug 2009 | INR | 58.95 | 58.95 | 56.8 | 57.05 | 57.05 | +0.05 (+0.09%) | 1,443,510 |
| 17 Aug 2009 | INR | 59.2 | 59.2 | 55.35 | 57 | 57 | -1.4 (-2.40%) | 997,850 |
| 14 Aug 2009 | INR | 60 | 60 | 57.1 | 58.4 | 58.4 | +0.1 (+0.17%) | 486,800 |
| 13 Aug 2009 | INR | 60 | 60 | 57.55 | 58.3 | 58.3 | +0.8 (+1.39%) | 911,680 |
| 12 Aug 2009 | INR | 58 | 58.65 | 57.5 | 57.5 | 57.5 | -0.9 (-1.54%) | 2,202,280 |
| 11 Aug 2009 | INR | 59 | 59.5 | 58.1 | 58.4 | 58.4 | -0.1 (-0.17%) | 1,689,920 |
| 10 Aug 2009 | INR | 61.5 | 61.5 | 58 | 58.5 | 58.5 | -2.35 (-3.86%) | 1,611,860 |
| 7 Aug 2009 | INR | 60.25 | 61 | 59.7 | 60.85 | 60.85 | -0.45 (-0.73%) | 1,858,690 |
| 6 Aug 2009 | INR | 60.25 | 62 | 59.35 | 61.3 | 61.3 | -0.1 (-0.16%) | 1,152,250 |
| 5 Aug 2009 | INR | 60.4 | 64 | 59.5 | 61.4 | 61.4 | +2.1 (+3.54%) | 2,098,160 |
| 4 Aug 2009 | INR | 59.5 | 60.5 | 58.8 | 59.3 | 59.3 | +0.25 (+0.42%) | 1,398,670 |
| 3 Aug 2009 | INR | 59.95 | 60 | 57 | 59.05 | 59.05 | -0.55 (-0.92%) | 1,927,280 |
| 31 Jul 2009 | INR | 59 | 59.65 | 58.5 | 59.6 | 59.6 | +1.6 (+2.76%) | 1,234,820 |
| 30 Jul 2009 | INR | 58.4 | 59.4 | 57.9 | 58 | 58 | -0.9 (-1.53%) | 973,470 |
| 29 Jul 2009 | INR | 58.4 | 59.7 | 58 | 58.9 | 58.9 | 0.0 (0.0%) | 854,030 |
| 28 Jul 2009 | INR | 58.35 | 59.5 | 58 | 58.9 | 58.9 | -0.2 (-0.34%) | 3,278,930 |
| 27 Jul 2009 | INR | 59.05 | 59.85 | 58.4 | 59.1 | 59.1 | -0.15 (-0.25%) | 1,560,620 |
| 24 Jul 2009 | INR | 59 | 59.75 | 58 | 59.25 | 59.25 | +0.95 (+1.63%) | 2,552,850 |
| 23 Jul 2009 | INR | 59.9 | 59.9 | 57.5 | 58.3 | 58.3 | +0.8 (+1.39%) | 1,156,320 |
| 22 Jul 2009 | INR | 57.25 | 58.5 | 56.5 | 57.5 | 57.5 | 0.0 (0.0%) | 1,017,700 |
| 21 Jul 2009 | INR | 58.2 | 59.95 | 56 | 57.5 | 57.5 | +0.5 (+0.88%) | 2,326,940 |
| 20 Jul 2009 | INR | 58.25 | 60.9 | 57 | 57 | 57 | -1.6 (-2.73%) | 2,277,510 |
| 17 Jul 2009 | INR | 57.4 | 58.65 | 55.7 | 58.6 | 58.6 | +2.45 (+4.36%) | 2,361,120 |
| 16 Jul 2009 | INR | 56 | 58.75 | 55.5 | 56.15 | 56.15 | +0.85 (+1.54%) | 2,414,500 |
| 15 Jul 2009 | INR | 54.9 | 57.1 | 54.9 | 55.3 | 55.3 | +0.1 (+0.18%) | 2,219,710 |
| 14 Jul 2009 | INR | 54.9 | 55.4 | 52.9 | 55.2 | 55.2 | +4.2 (+8.24%) | 4,021,190 |
| 13 Jul 2009 | INR | 44 | 52.7 | 44 | 51 | 51 | -3.35 (-6.16%) | 2,111,600 |
| 10 Jul 2009 | INR | 53.4 | 57 | 53.4 | 54.35 | 54.35 | +0.25 (+0.46%) | 1,079,620 |
| 9 Jul 2009 | INR | 55.5 | 55.6 | 53 | 54.1 | 54.1 | -1.55 (-2.79%) | 1,105,280 |
