| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 56.7 | 58.9 | 54.1 | 55.65 | 5.565 | -0.65 (-1.15%) | 90,217 |
| 18 Aug 2009 | INR | 52.55 | 57.7 | 51 | 56.3 | 5.63 | +3.75 (+7.14%) | 233,349 |
| 17 Aug 2009 | INR | 54.1 | 55.8 | 52 | 52.55 | 5.255 | -4.5 (-7.89%) | 55,099 |
| 14 Aug 2009 | INR | 62.4 | 62.5 | 56.55 | 57.05 | 5.705 | -4.6 (-7.46%) | 229,011 |
| 13 Aug 2009 | INR | 56.4 | 64.3 | 56.35 | 61.65 | 6.165 | +7.2 (+13.22%) | 743,798 |
| 12 Aug 2009 | INR | 44.8 | 54.45 | 44.5 | 54.45 | 5.445 | +9.05 (+19.93%) | 395,186 |
| 11 Aug 2009 | INR | 44.85 | 46.6 | 44.5 | 45.4 | 4.54 | +1.3 (+2.95%) | 47,852 |
| 10 Aug 2009 | INR | 44.95 | 46.9 | 43.4 | 44.1 | 4.41 | +0.2 (+0.46%) | 76,974 |
| 7 Aug 2009 | INR | 46 | 46.9 | 43.35 | 43.9 | 4.39 | -2.25 (-4.88%) | 34,247 |
| 6 Aug 2009 | INR | 45.9 | 49.25 | 44.75 | 46.15 | 4.615 | -0.1 (-0.22%) | 81,046 |
| 5 Aug 2009 | INR | 46.75 | 47 | 45.5 | 46.25 | 4.625 | -0.1 (-0.22%) | 18,482 |
| 4 Aug 2009 | INR | 46.55 | 47.6 | 44.75 | 46.35 | 4.635 | -0.35 (-0.75%) | 16,411 |
| 3 Aug 2009 | INR | 47.4 | 47.4 | 45.6 | 46.7 | 4.67 | +0.7 (+1.52%) | 29,483 |
| 31 Jul 2009 | INR | 45.8 | 49.9 | 45.55 | 46 | 4.6 | +3.15 (+7.35%) | 90,060 |
| 30 Jul 2009 | INR | 43.8 | 44.4 | 42.2 | 42.85 | 4.285 | +0.75 (+1.78%) | 19,987 |
| 29 Jul 2009 | INR | 43.05 | 43.85 | 41.5 | 42.1 | 4.21 | +0.1 (+0.24%) | 44,496 |
| 28 Jul 2009 | INR | 41 | 44 | 41 | 42 | 4.2 | +1.05 (+2.56%) | 20,600 |
| 27 Jul 2009 | INR | 40.1 | 41.45 | 39.35 | 40.95 | 4.095 | +0.95 (+2.38%) | 12,989 |
| 24 Jul 2009 | INR | 41.4 | 41.4 | 39.85 | 40 | 4 | -0.55 (-1.36%) | 22,476 |
| 23 Jul 2009 | INR | 38.65 | 41.45 | 38.15 | 40.55 | 4.055 | +2.05 (+5.32%) | 49,613 |
| 22 Jul 2009 | INR | 39 | 40.15 | 38.25 | 38.5 | 3.85 | -0.15 (-0.39%) | 7,043 |
| 21 Jul 2009 | INR | 37.8 | 38.95 | 37.6 | 38.65 | 3.865 | +0.6 (+1.58%) | 4,556 |
| 20 Jul 2009 | INR | 38 | 39 | 37.5 | 38.05 | 3.805 | +0.3 (+0.79%) | 11,691 |
| 17 Jul 2009 | INR | 37.5 | 37.8 | 37.05 | 37.75 | 3.775 | +0.85 (+2.30%) | 3,169 |
| 16 Jul 2009 | INR | 35.4 | 38 | 35.4 | 36.9 | 3.69 | -0.6 (-1.60%) | 3,787 |
| 15 Jul 2009 | INR | 36.2 | 37.55 | 36.2 | 37.5 | 3.75 | +1.5 (+4.17%) | 6,534 |
| 14 Jul 2009 | INR | 35.6 | 36.95 | 35.6 | 36 | 3.6 | +1.3 (+3.75%) | 4,990 |
| 13 Jul 2009 | INR | 35.65 | 36.5 | 34.2 | 34.7 | 3.47 | -0.6 (-1.70%) | 4,019 |
| 10 Jul 2009 | INR | 36.65 | 37.45 | 35.2 | 35.3 | 3.53 | -2.2 (-5.87%) | 8,550 |
| 9 Jul 2009 | INR | 35.55 | 38 | 35.55 | 37.5 | 3.75 | +1.5 (+4.17%) | 21,931 |
