| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 59.8 | 62.25 | 59.1 | 61.2 | 61.2 | +1.85 (+3.12%) | 1,054,144 |
| 17 Aug 2009 | INR | 62 | 64.5 | 58.15 | 59.35 | 59.35 | -3.9 (-6.17%) | 1,488,798 |
| 14 Aug 2009 | INR | 66.2 | 66.8 | 63.05 | 63.25 | 63.25 | -2.45 (-3.73%) | 1,409,493 |
| 13 Aug 2009 | INR | 61.1 | 67.2 | 60.5 | 65.7 | 65.7 | +5.65 (+9.41%) | 3,147,919 |
| 12 Aug 2009 | INR | 56.85 | 61.3 | 53.4 | 60.05 | 60.05 | +3.1 (+5.44%) | 1,361,076 |
| 11 Aug 2009 | INR | 55 | 58.5 | 54.95 | 56.95 | 56.95 | +3.25 (+6.05%) | 1,324,819 |
| 10 Aug 2009 | INR | 59 | 60 | 53.25 | 53.7 | 53.7 | -2.8 (-4.96%) | 499,573 |
| 7 Aug 2009 | INR | 60 | 60.45 | 56.15 | 56.5 | 56.5 | -3.6 (-5.99%) | 670,283 |
| 6 Aug 2009 | INR | 61.7 | 64.1 | 60.05 | 60.1 | 60.1 | -2.15 (-3.45%) | 1,224,654 |
| 5 Aug 2009 | INR | 62.3 | 63 | 60.6 | 62.25 | 62.25 | +0.75 (+1.22%) | 729,032 |
| 4 Aug 2009 | INR | 64 | 64.8 | 61.15 | 61.5 | 61.5 | -1.25 (-1.99%) | 809,289 |
| 3 Aug 2009 | INR | 62.1 | 64.3 | 61.4 | 62.75 | 62.75 | -0.05 (-0.08%) | 744,925 |
| 31 Jul 2009 | INR | 64.4 | 66.65 | 62.05 | 62.8 | 62.8 | -0.9 (-1.41%) | 854,572 |
| 30 Jul 2009 | INR | 61.75 | 65 | 60.5 | 63.7 | 63.7 | +1.75 (+2.82%) | 1,176,324 |
| 29 Jul 2009 | INR | 62.25 | 65 | 58.5 | 61.95 | 61.95 | -3.35 (-5.13%) | 1,140,150 |
| 28 Jul 2009 | INR | 64.8 | 68 | 64.5 | 65.3 | 65.3 | +1.45 (+2.27%) | 2,163,510 |
| 27 Jul 2009 | INR | 62.5 | 65.5 | 60.55 | 63.85 | 63.85 | +2.15 (+3.48%) | 2,277,226 |
| 24 Jul 2009 | INR | 56.85 | 65 | 56.3 | 61.7 | 61.7 | +5.3 (+9.40%) | 2,450,860 |
| 23 Jul 2009 | INR | 55 | 56.7 | 55 | 56.4 | 56.4 | +2.15 (+3.96%) | 504,630 |
| 22 Jul 2009 | INR | 54.8 | 57.55 | 53.2 | 54.25 | 54.25 | +0.2 (+0.37%) | 665,523 |
| 21 Jul 2009 | INR | 54.1 | 55.8 | 44.5 | 54.05 | 54.05 | -1.35 (-2.44%) | 445,538 |
| 20 Jul 2009 | INR | 53.7 | 56.1 | 52.8 | 55.4 | 55.4 | +1.95 (+3.65%) | 668,435 |
| 17 Jul 2009 | INR | 51.55 | 53.45 | 51.55 | 53.45 | 53.45 | +2.4 (+4.70%) | 407,323 |
| 16 Jul 2009 | INR | 55.7 | 56 | 50.55 | 51.05 | 51.05 | -2.55 (-4.76%) | 649,675 |
| 15 Jul 2009 | INR | 49.5 | 54.5 | 48.25 | 53.6 | 53.6 | +5.4 (+11.20%) | 719,693 |
| 14 Jul 2009 | INR | 45.7 | 48.7 | 45 | 48.2 | 48.2 | +4.2 (+9.55%) | 476,084 |
| 13 Jul 2009 | INR | 45 | 45.8 | 41.7 | 44 | 44 | -2 (-4.35%) | 348,341 |
| 10 Jul 2009 | INR | 47 | 48.7 | 45.3 | 46 | 46 | -1.5 (-3.16%) | 260,528 |
| 9 Jul 2009 | INR | 47.5 | 48.2 | 44 | 47.5 | 47.5 | +0.7 (+1.50%) | 508,128 |
| 8 Jul 2009 | INR | 50.65 | 51.8 | 43 | 46.8 | 46.8 | -5.1 (-9.83%) | 412,106 |
