| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 55 | 60 | 55 | 56.2 | 56.2 | -0.45 (-0.79%) | 51,235 |
| 18 Aug 2009 | INR | 55.5 | 60.7 | 55 | 56.65 | 56.65 | +2.25 (+4.14%) | 108,237 |
| 17 Aug 2009 | INR | 56 | 62.4 | 52.4 | 54.4 | 54.4 | -0.6 (-1.09%) | 362,362 |
| 14 Aug 2009 | INR | 50 | 55 | 47.7 | 55 | 55 | +9 (+19.57%) | 165,345 |
| 13 Aug 2009 | INR | 47 | 48.4 | 45.65 | 46 | 46 | +0.15 (+0.33%) | 14,973 |
| 12 Aug 2009 | INR | 46.5 | 47.2 | 45.1 | 45.85 | 45.85 | -0.35 (-0.76%) | 3,221 |
| 11 Aug 2009 | INR | 46.5 | 46.7 | 45.4 | 46.2 | 46.2 | +0.2 (+0.43%) | 1,542 |
| 10 Aug 2009 | INR | 47.5 | 50 | 45.55 | 46 | 46 | -1.25 (-2.65%) | 8,517 |
| 7 Aug 2009 | INR | 45 | 52.5 | 45 | 47.25 | 47.25 | +0.9 (+1.94%) | 74,663 |
| 6 Aug 2009 | INR | 46.4 | 47.7 | 46.1 | 46.35 | 46.35 | -0.15 (-0.32%) | 7,196 |
| 5 Aug 2009 | INR | 49.3 | 49.3 | 46 | 46.5 | 46.5 | -0.8 (-1.69%) | 4,352 |
| 4 Aug 2009 | INR | 46.3 | 48 | 45.05 | 47.3 | 47.3 | -0.3 (-0.63%) | 4,975 |
| 3 Aug 2009 | INR | 47.1 | 47.8 | 46.25 | 47.6 | 47.6 | +0.6 (+1.28%) | 2,870 |
| 31 Jul 2009 | INR | 49.75 | 49.75 | 46.5 | 47 | 47 | -0.1 (-0.21%) | 2,815 |
| 30 Jul 2009 | INR | 43.1 | 48.25 | 43.1 | 47.1 | 47.1 | -0.5 (-1.05%) | 5,229 |
| 29 Jul 2009 | INR | 50.35 | 50.4 | 46.25 | 47.6 | 47.6 | -2.35 (-4.70%) | 7,301 |
| 28 Jul 2009 | INR | 51.5 | 51.5 | 49.8 | 49.95 | 49.95 | +0.1 (+0.20%) | 4,406 |
| 27 Jul 2009 | INR | 49.8 | 51.2 | 49.3 | 49.85 | 49.85 | +0.85 (+1.73%) | 10,351 |
| 24 Jul 2009 | INR | 50.5 | 51.8 | 49 | 49 | 49 | -0.6 (-1.21%) | 18,145 |
| 23 Jul 2009 | INR | 49.95 | 50.5 | 48.6 | 49.6 | 49.6 | +0.6 (+1.22%) | 18,640 |
| 22 Jul 2009 | INR | 49 | 51.25 | 48.5 | 49 | 49 | -0.3 (-0.61%) | 22,934 |
| 21 Jul 2009 | INR | 50 | 51.8 | 49 | 49.3 | 49.3 | +0.4 (+0.82%) | 66,310 |
| 20 Jul 2009 | INR | 49.45 | 52 | 48 | 48.9 | 48.9 | +1.4 (+2.95%) | 25,802 |
| 17 Jul 2009 | INR | 49.2 | 50.5 | 47.35 | 47.5 | 47.5 | -1.8 (-3.65%) | 7,384 |
| 16 Jul 2009 | INR | 47.15 | 53.9 | 47.15 | 49.3 | 49.3 | +0.2 (+0.41%) | 129,412 |
| 15 Jul 2009 | INR | 47.65 | 49.95 | 47 | 49.1 | 49.1 | +3.5 (+7.68%) | 3,214 |
| 14 Jul 2009 | INR | 46 | 47 | 45.6 | 45.6 | 45.6 | +1.6 (+3.64%) | 459 |
| 13 Jul 2009 | INR | 44 | 44 | 42.25 | 44 | 44 | -0.1 (-0.23%) | 3,370 |
| 10 Jul 2009 | INR | 47.5 | 47.5 | 43.5 | 44.1 | 44.1 | -2.4 (-5.16%) | 4,077 |
| 9 Jul 2009 | INR | 45.8 | 47 | 45.3 | 46.5 | 46.5 | +1.3 (+2.88%) | 3,880 |
