| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 42 | 44 | 41.8 | 42.55 | 42.55 | -0.25 (-0.58%) | 28,209 |
| 18 Aug 2009 | INR | 42.8 | 43.85 | 41.5 | 42.8 | 42.8 | +0.15 (+0.35%) | 42,127 |
| 17 Aug 2009 | INR | 42.45 | 45 | 42.4 | 42.65 | 42.65 | -1.95 (-4.37%) | 36,681 |
| 14 Aug 2009 | INR | 45 | 46 | 44.25 | 44.6 | 44.6 | +0.6 (+1.36%) | 45,055 |
| 13 Aug 2009 | INR | 43.1 | 44 | 43.1 | 44 | 44 | +2.05 (+4.89%) | 14,362 |
| 12 Aug 2009 | INR | 41 | 42.45 | 40.4 | 41.95 | 41.95 | +0.1 (+0.24%) | 93,797 |
| 11 Aug 2009 | INR | 42 | 43.6 | 40.05 | 41.85 | 41.85 | +0.05 (+0.12%) | 34,566 |
| 10 Aug 2009 | INR | 45 | 45.75 | 41.45 | 41.8 | 41.8 | -1.8 (-4.13%) | 64,047 |
| 7 Aug 2009 | INR | 44 | 45.2 | 43.25 | 43.6 | 43.6 | -1.75 (-3.86%) | 33,454 |
| 6 Aug 2009 | INR | 47.8 | 48.25 | 44.85 | 45.35 | 45.35 | -1.65 (-3.51%) | 54,810 |
| 5 Aug 2009 | INR | 48.25 | 48.4 | 46.8 | 47 | 47 | -0.3 (-0.63%) | 40,197 |
| 4 Aug 2009 | INR | 48.5 | 48.7 | 47.15 | 47.3 | 47.3 | -0.85 (-1.77%) | 54,067 |
| 3 Aug 2009 | INR | 47.6 | 48.5 | 47.25 | 48.15 | 48.15 | +0.5 (+1.05%) | 33,688 |
| 31 Jul 2009 | INR | 49 | 49.8 | 47 | 47.65 | 47.65 | -0.3 (-0.63%) | 88,812 |
| 30 Jul 2009 | INR | 46.3 | 49 | 45.5 | 47.95 | 47.95 | +0.9 (+1.91%) | 47,936 |
| 29 Jul 2009 | INR | 49.8 | 50.5 | 47.05 | 47.05 | 47.05 | -2.45 (-4.95%) | 116,704 |
| 28 Jul 2009 | INR | 48.4 | 49.5 | 48.1 | 49.5 | 49.5 | +2.35 (+4.98%) | 123,943 |
| 27 Jul 2009 | INR | 46.75 | 47.75 | 45.55 | 47.15 | 47.15 | +1.65 (+3.63%) | 226,490 |
| 24 Jul 2009 | INR | 44.85 | 45.5 | 43.5 | 45.5 | 45.5 | +2.15 (+4.96%) | 142,184 |
| 23 Jul 2009 | INR | 43.1 | 44.2 | 43 | 43.35 | 43.35 | +0.75 (+1.76%) | 29,282 |
| 22 Jul 2009 | INR | 42.5 | 44.85 | 42.2 | 42.6 | 42.6 | +0.1 (+0.24%) | 103,464 |
| 21 Jul 2009 | INR | 43.8 | 43.8 | 41.9 | 42.5 | 42.5 | -1.45 (-3.30%) | 44,043 |
| 20 Jul 2009 | INR | 45 | 45.45 | 42.6 | 43.95 | 43.95 | -0.2 (-0.45%) | 96,627 |
| 17 Jul 2009 | INR | 40.4 | 44.85 | 40.4 | 44.15 | 44.15 | +3.35 (+8.21%) | 99,957 |
| 16 Jul 2009 | INR | 42 | 43 | 40 | 40.8 | 40.8 | +0.3 (+0.74%) | 71,642 |
| 15 Jul 2009 | INR | 37.6 | 41.15 | 37.6 | 40.5 | 40.5 | +3.05 (+8.14%) | 85,352 |
| 14 Jul 2009 | INR | 37.6 | 38 | 36.5 | 37.45 | 37.45 | +2.55 (+7.31%) | 35,776 |
| 13 Jul 2009 | INR | 36.45 | 36.45 | 33.5 | 34.9 | 34.9 | -1.55 (-4.25%) | 49,041 |
| 10 Jul 2009 | INR | 37 | 39.4 | 35.05 | 36.45 | 36.45 | -0.1 (-0.27%) | 66,507 |
| 9 Jul 2009 | INR | 36.75 | 38 | 35.05 | 36.55 | 36.55 | -2.35 (-6.04%) | 129,711 |
