| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | INR | 67.35 | 67.35 | 65.2 | 65.9 | 65.9 | -0.85 (-1.27%) | 21,340 |
| 31 Aug 2009 | INR | 66.9 | 68 | 66.2 | 66.75 | 66.75 | +0.25 (+0.38%) | 40,678 |
| 28 Aug 2009 | INR | 67 | 68 | 66.5 | 66.5 | 66.5 | +0.05 (+0.08%) | 56,208 |
| 27 Aug 2009 | INR | 67 | 67.9 | 65.15 | 66.45 | 66.45 | -0.4 (-0.60%) | 54,577 |
| 26 Aug 2009 | INR | 66.95 | 68 | 66.1 | 66.85 | 66.85 | +0.45 (+0.68%) | 28,347 |
| 25 Aug 2009 | INR | 67 | 67.55 | 65.5 | 66.4 | 66.4 | -1.35 (-1.99%) | 3,154 |
| 24 Aug 2009 | INR | 68 | 68 | 66.55 | 67.75 | 67.75 | +1.05 (+1.57%) | 6,400 |
| 21 Aug 2009 | INR | 67 | 67.6 | 66 | 66.7 | 66.7 | 0.0 (0.0%) | 7,693 |
| 20 Aug 2009 | INR | 65.3 | 67 | 65.15 | 66.7 | 66.7 | +0.7 (+1.06%) | 5,644 |
| 19 Aug 2009 | INR | 65 | 67 | 65 | 66 | 66 | -0.75 (-1.12%) | 5,467 |
| 18 Aug 2009 | INR | 66.7 | 68.9 | 66.55 | 66.75 | 66.75 | -1.15 (-1.69%) | 3,358 |
| 17 Aug 2009 | INR | 69.9 | 69.9 | 67.65 | 67.9 | 67.9 | -1.1 (-1.59%) | 946 |
| 14 Aug 2009 | INR | 67.25 | 69 | 67.05 | 69 | 69 | +0.75 (+1.10%) | 1,526 |
| 13 Aug 2009 | INR | 70 | 70 | 67.5 | 68.25 | 68.25 | +1 (+1.49%) | 5,291 |
| 12 Aug 2009 | INR | 67.55 | 68.9 | 67 | 67.25 | 67.25 | -1.25 (-1.82%) | 1,672 |
| 11 Aug 2009 | INR | 70.95 | 71 | 68.1 | 68.5 | 68.5 | -0.1 (-0.15%) | 2,180 |
| 10 Aug 2009 | INR | 70 | 70 | 68.6 | 68.6 | 68.6 | -1.4 (-2%) | 631 |
| 7 Aug 2009 | INR | 70.95 | 71 | 69.05 | 70 | 70 | +0.4 (+0.57%) | 3,072 |
| 6 Aug 2009 | INR | 71 | 71 | 69.1 | 69.6 | 69.6 | -0.4 (-0.57%) | 5,947 |
| 5 Aug 2009 | INR | 69.15 | 70 | 69.1 | 70 | 70 | +0.5 (+0.72%) | 1,125 |
| 4 Aug 2009 | INR | 70.8 | 71 | 69.5 | 69.5 | 69.5 | -0.6 (-0.86%) | 3,619 |
| 3 Aug 2009 | INR | 69.4 | 71 | 69.35 | 70.1 | 70.1 | -0.2 (-0.28%) | 3,003 |
| 31 Jul 2009 | INR | 71 | 71 | 69.5 | 70.3 | 70.3 | -0.7 (-0.99%) | 2,235 |
| 30 Jul 2009 | INR | 70.95 | 71 | 69.45 | 71 | 71 | +1.6 (+2.31%) | 1,301 |
| 29 Jul 2009 | INR | 71 | 71 | 68.65 | 69.4 | 69.4 | -1.05 (-1.49%) | 2,247 |
| 28 Jul 2009 | INR | 72.15 | 72.5 | 69.5 | 70.45 | 70.45 | -1.55 (-2.15%) | 8,812 |
| 27 Jul 2009 | INR | 71.9 | 73.95 | 70.4 | 72 | 72 | +1.3 (+1.84%) | 1,250 |
| 24 Jul 2009 | INR | 71 | 72.8 | 70.3 | 70.7 | 70.7 | +0.3 (+0.43%) | 2,723 |
| 23 Jul 2009 | INR | 70.15 | 72.5 | 70 | 70.4 | 70.4 | +0.4 (+0.57%) | 945 |
| 22 Jul 2009 | INR | 70.1 | 71.85 | 70 | 70 | 70 | -0.55 (-0.78%) | 1,786 |
