| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 70.1 | 70.95 | 67.85 | 68.05 | 68.05 | -1.95 (-2.79%) | 126,662 |
| 18 Aug 2009 | INR | 69.6 | 71.7 | 68.55 | 70 | 70 | +0.75 (+1.08%) | 211,174 |
| 17 Aug 2009 | INR | 71 | 74.5 | 68.5 | 69.25 | 69.25 | -2.3 (-3.21%) | 213,206 |
| 14 Aug 2009 | INR | 75 | 76.9 | 71.2 | 71.55 | 71.55 | -3.45 (-4.60%) | 179,719 |
| 13 Aug 2009 | INR | 77.9 | 78.65 | 74.5 | 75 | 75 | -0.3 (-0.40%) | 324,902 |
| 12 Aug 2009 | INR | 70.35 | 76.8 | 70.35 | 75.3 | 75.3 | +3.95 (+5.54%) | 416,580 |
| 11 Aug 2009 | INR | 72.8 | 74.2 | 70.85 | 71.35 | 71.35 | -1.15 (-1.59%) | 129,623 |
| 10 Aug 2009 | INR | 76.05 | 78.5 | 71.55 | 72.5 | 72.5 | -1.85 (-2.49%) | 437,672 |
| 7 Aug 2009 | INR | 68.5 | 76.6 | 68.5 | 74.35 | 74.35 | +3.5 (+4.94%) | 956,960 |
| 6 Aug 2009 | INR | 65.9 | 74.2 | 65.6 | 70.85 | 70.85 | +4.95 (+7.51%) | 937,556 |
| 5 Aug 2009 | INR | 67.1 | 67.9 | 65.6 | 65.9 | 65.9 | -0.8 (-1.20%) | 77,615 |
| 4 Aug 2009 | INR | 67.55 | 68.75 | 66.3 | 66.7 | 66.7 | -1.1 (-1.62%) | 55,484 |
| 3 Aug 2009 | INR | 68 | 69 | 67.5 | 67.8 | 67.8 | -0.05 (-0.07%) | 32,217 |
| 31 Jul 2009 | INR | 68.5 | 70.5 | 67.35 | 67.85 | 67.85 | +0.5 (+0.74%) | 142,504 |
| 30 Jul 2009 | INR | 67.9 | 69.5 | 66.95 | 67.35 | 67.35 | +0.05 (+0.07%) | 50,216 |
| 29 Jul 2009 | INR | 67.2 | 71 | 66 | 67.3 | 67.3 | -0.2 (-0.30%) | 180,283 |
| 28 Jul 2009 | INR | 68.5 | 69.25 | 67.05 | 67.5 | 67.5 | -0.25 (-0.37%) | 59,500 |
| 27 Jul 2009 | INR | 67.6 | 68.9 | 66.05 | 67.75 | 67.75 | +1.3 (+1.96%) | 68,019 |
| 24 Jul 2009 | INR | 68 | 68.4 | 65.6 | 66.45 | 66.45 | -0.55 (-0.82%) | 50,839 |
| 23 Jul 2009 | INR | 65.5 | 67.5 | 65.2 | 67 | 67 | +1.1 (+1.67%) | 64,377 |
| 22 Jul 2009 | INR | 67.6 | 71.8 | 65.4 | 65.9 | 65.9 | -1.15 (-1.72%) | 141,707 |
| 21 Jul 2009 | INR | 68.75 | 68.75 | 67.05 | 67.05 | 67.05 | -1.6 (-2.33%) | 47,462 |
| 20 Jul 2009 | INR | 69 | 70.5 | 67.1 | 68.65 | 68.65 | +0.95 (+1.40%) | 155,669 |
| 17 Jul 2009 | INR | 68.9 | 69.5 | 67 | 67.7 | 67.7 | +0.05 (+0.07%) | 80,880 |
| 16 Jul 2009 | INR | 70.2 | 71.9 | 67.1 | 67.65 | 67.65 | +0.55 (+0.82%) | 295,505 |
| 15 Jul 2009 | INR | 61.55 | 69.5 | 61.45 | 67.1 | 67.1 | +6.1 (+10.00%) | 179,248 |
| 14 Jul 2009 | INR | 58.9 | 61.45 | 58.5 | 61 | 61 | +3.05 (+5.26%) | 67,407 |
| 13 Jul 2009 | INR | 58.5 | 59.35 | 57 | 57.95 | 57.95 | -1 (-1.70%) | 51,651 |
| 10 Jul 2009 | INR | 61.35 | 61.35 | 57.75 | 58.95 | 58.95 | -2.05 (-3.36%) | 59,087 |
| 9 Jul 2009 | INR | 61.5 | 61.8 | 60 | 61 | 61 | +0.5 (+0.83%) | 65,871 |
