| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 39.9 | 40.9 | 39.2 | 40.9 | 8.18 | +1.3 (+3.28%) | 6,061 |
| 17 Aug 2009 | INR | 42.1 | 43.2 | 39.6 | 39.6 | 7.92 | -4.3 (-9.79%) | 12,334 |
| 14 Aug 2009 | INR | 40.55 | 43.9 | 40.15 | 43.9 | 8.78 | +3.95 (+9.89%) | 69,233 |
| 13 Aug 2009 | INR | 39.9 | 40.9 | 39.8 | 39.95 | 7.99 | +1.65 (+4.31%) | 15,094 |
| 12 Aug 2009 | INR | 38.2 | 39.45 | 37.5 | 38.3 | 7.66 | -1 (-2.54%) | 8,375 |
| 11 Aug 2009 | INR | 38.25 | 39.55 | 38.05 | 39.3 | 7.86 | +0.8 (+2.08%) | 2,665 |
| 10 Aug 2009 | INR | 40 | 40.6 | 38.1 | 38.5 | 7.7 | -1.2 (-3.02%) | 8,446 |
| 7 Aug 2009 | INR | 40.7 | 41.45 | 39.15 | 39.7 | 7.94 | -1.05 (-2.58%) | 5,910 |
| 6 Aug 2009 | INR | 42 | 42.85 | 40.5 | 40.75 | 8.15 | -1.2 (-2.86%) | 16,987 |
| 5 Aug 2009 | INR | 41.4 | 42.25 | 40.6 | 41.95 | 8.39 | +1.45 (+3.58%) | 155,468 |
| 4 Aug 2009 | INR | 40.45 | 41.6 | 40.45 | 40.5 | 8.1 | +0.55 (+1.38%) | 8,908 |
| 3 Aug 2009 | INR | 39.25 | 41 | 39.25 | 39.95 | 7.99 | -0.8 (-1.96%) | 7,747 |
| 31 Jul 2009 | INR | 41.15 | 41.75 | 40.45 | 40.75 | 8.15 | +1 (+2.52%) | 11,746 |
| 30 Jul 2009 | INR | 41.25 | 41.7 | 39.75 | 39.75 | 7.95 | -1.25 (-3.05%) | 14,246 |
| 29 Jul 2009 | INR | 41.5 | 42.3 | 40 | 41 | 8.2 | -0.25 (-0.61%) | 19,836 |
| 28 Jul 2009 | INR | 39.75 | 42 | 39.75 | 41.25 | 8.25 | +1.75 (+4.43%) | 9,224 |
| 27 Jul 2009 | INR | 40.15 | 40.8 | 39.3 | 39.5 | 7.9 | -0.45 (-1.13%) | 4,217 |
| 24 Jul 2009 | INR | 39.2 | 42 | 39.2 | 39.95 | 7.99 | -0.4 (-0.99%) | 14,838 |
| 23 Jul 2009 | INR | 38.1 | 41.3 | 38.1 | 40.35 | 8.07 | +2.25 (+5.91%) | 10,421 |
| 22 Jul 2009 | INR | 38.25 | 38.75 | 38 | 38.1 | 7.62 | +0.7 (+1.87%) | 4,853 |
| 21 Jul 2009 | INR | 38.4 | 39.25 | 36.7 | 37.4 | 7.48 | -0.9 (-2.35%) | 5,783 |
| 20 Jul 2009 | INR | 38.5 | 38.85 | 37.6 | 38.3 | 7.66 | +0.3 (+0.79%) | 7,091 |
| 17 Jul 2009 | INR | 39.85 | 39.85 | 37.6 | 38 | 7.6 | -0.5 (-1.30%) | 6,732 |
| 16 Jul 2009 | INR | 39.05 | 39.5 | 38.3 | 38.5 | 7.7 | -0.5 (-1.28%) | 2,878 |
| 15 Jul 2009 | INR | 38.5 | 39.25 | 38.1 | 39 | 7.8 | +0.6 (+1.56%) | 5,584 |
| 14 Jul 2009 | INR | 36.1 | 38.5 | 36.1 | 38.4 | 7.68 | +2.55 (+7.11%) | 9,692 |
| 13 Jul 2009 | INR | 37.95 | 37.95 | 35.3 | 35.85 | 7.17 | -2.8 (-7.24%) | 7,985 |
| 10 Jul 2009 | INR | 42 | 42.25 | 38 | 38.65 | 7.73 | -3.3 (-7.87%) | 5,502 |
| 9 Jul 2009 | INR | 40.05 | 42.6 | 39.35 | 41.95 | 8.39 | +1.45 (+3.58%) | 21,346 |
| 8 Jul 2009 | INR | 38.05 | 41.2 | 37.65 | 40.5 | 8.1 | 0.0 (0.0%) | 24,238 |
