| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 46.55 | 48 | 46.55 | 47.3 | 47.3 | +0.3 (+0.64%) | 19,710 |
| 18 Aug 2009 | INR | 47 | 47.9 | 46.35 | 47 | 47 | +1 (+2.17%) | 6,909 |
| 17 Aug 2009 | INR | 46.55 | 47 | 46 | 46 | 46 | -0.95 (-2.02%) | 7,363 |
| 14 Aug 2009 | INR | 46.75 | 47.65 | 46 | 46.95 | 46.95 | -0.85 (-1.78%) | 5,734 |
| 13 Aug 2009 | INR | 46.7 | 47.8 | 45.25 | 47.8 | 47.8 | +2.2 (+4.82%) | 25,329 |
| 12 Aug 2009 | INR | 46.8 | 46.8 | 44.8 | 45.6 | 45.6 | -0.5 (-1.08%) | 8,585 |
| 11 Aug 2009 | INR | 45.1 | 47.5 | 45.1 | 46.1 | 46.1 | +0.5 (+1.10%) | 11,153 |
| 10 Aug 2009 | INR | 46.5 | 46.9 | 45.35 | 45.6 | 45.6 | -1.4 (-2.98%) | 7,232 |
| 7 Aug 2009 | INR | 47 | 47.25 | 45.75 | 47 | 47 | 0.0 (0.0%) | 23,929 |
| 6 Aug 2009 | INR | 48.2 | 48.4 | 46.5 | 47 | 47 | +0.5 (+1.08%) | 24,530 |
| 5 Aug 2009 | INR | 48.55 | 48.95 | 45.55 | 46.5 | 46.5 | -1.5 (-3.13%) | 30,733 |
| 4 Aug 2009 | INR | 48.15 | 49.25 | 47.5 | 48 | 48 | -1.25 (-2.54%) | 25,958 |
| 3 Aug 2009 | INR | 48.6 | 49.75 | 48.6 | 49.25 | 49.25 | -0.65 (-1.30%) | 21,777 |
| 31 Jul 2009 | INR | 51 | 51 | 49.4 | 49.9 | 49.9 | -0.6 (-1.19%) | 19,843 |
| 30 Jul 2009 | INR | 49.35 | 50.95 | 49.3 | 50.5 | 50.5 | +0.35 (+0.70%) | 9,060 |
| 29 Jul 2009 | INR | 51.95 | 52.9 | 49.5 | 50.15 | 50.15 | -1.35 (-2.62%) | 13,607 |
| 28 Jul 2009 | INR | 48.3 | 51.5 | 48.3 | 51.5 | 51.5 | +1.55 (+3.10%) | 10,494 |
| 27 Jul 2009 | INR | 51.05 | 51.5 | 48 | 49.95 | 49.95 | -0.05 (-0.10%) | 17,656 |
| 24 Jul 2009 | INR | 48.4 | 50.4 | 47.8 | 50 | 50 | +1.45 (+2.99%) | 12,287 |
| 23 Jul 2009 | INR | 48 | 49.45 | 48 | 48.55 | 48.55 | +0.55 (+1.15%) | 9,388 |
| 22 Jul 2009 | INR | 48.55 | 49.55 | 48 | 48 | 48 | -0.55 (-1.13%) | 9,190 |
| 21 Jul 2009 | INR | 50.3 | 50.9 | 48.05 | 48.55 | 48.55 | -1.75 (-3.48%) | 8,621 |
| 20 Jul 2009 | INR | 49.7 | 50.7 | 48 | 50.3 | 50.3 | +1.5 (+3.07%) | 15,989 |
| 17 Jul 2009 | INR | 50.5 | 50.5 | 48.3 | 48.8 | 48.8 | +0.25 (+0.51%) | 29,514 |
| 16 Jul 2009 | INR | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | +2.3 (+4.97%) | 33,919 |
| 15 Jul 2009 | INR | 43.3 | 46.25 | 43.3 | 46.25 | 46.25 | +2 (+4.52%) | 6,663 |
| 14 Jul 2009 | INR | 44.1 | 44.25 | 42.9 | 44.25 | 44.25 | +2.25 (+5.36%) | 4,269 |
| 13 Jul 2009 | INR | 42.1 | 45 | 41.85 | 42 | 42 | -2 (-4.55%) | 8,980 |
| 10 Jul 2009 | INR | 43.65 | 45 | 43.6 | 44 | 44 | -0.9 (-2.00%) | 8,938 |
| 9 Jul 2009 | INR | 44 | 44.95 | 43.05 | 44.9 | 44.9 | +0.9 (+2.05%) | 8,112 |
