| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | INR | 81.1 | 81.15 | 75.9 | 81.15 | 81.15 | +3.85 (+4.98%) | 13,651 |
| 1 Sep 2009 | INR | 75.8 | 77.3 | 75.8 | 77.3 | 77.3 | +3.65 (+4.96%) | 25,606 |
| 31 Aug 2009 | INR | 69 | 73.65 | 69 | 73.65 | 73.65 | +3.5 (+4.99%) | 29,648 |
| 28 Aug 2009 | INR | 67.25 | 70.15 | 67.25 | 70.15 | 70.15 | +3.3 (+4.94%) | 24,903 |
| 27 Aug 2009 | INR | 65.55 | 68.8 | 65.55 | 66.85 | 66.85 | +1.3 (+1.98%) | 14,213 |
| 26 Aug 2009 | INR | 64 | 66.3 | 64 | 65.55 | 65.55 | +2.4 (+3.80%) | 7,884 |
| 25 Aug 2009 | INR | 64.4 | 64.8 | 61.95 | 63.15 | 63.15 | +1.35 (+2.18%) | 7,023 |
| 24 Aug 2009 | INR | 61.8 | 61.8 | 60 | 61.8 | 61.8 | +2.9 (+4.92%) | 6,222 |
| 21 Aug 2009 | INR | 60 | 62 | 57.85 | 58.9 | 58.9 | -0.35 (-0.59%) | 7,921 |
| 20 Aug 2009 | INR | 63.75 | 63.75 | 59.25 | 59.25 | 59.25 | -2.35 (-3.81%) | 2,935 |
| 19 Aug 2009 | INR | 65.65 | 65.65 | 61.6 | 61.6 | 61.6 | -3.2 (-4.94%) | 9,800 |
| 18 Aug 2009 | INR | 65.65 | 67 | 64.45 | 64.8 | 64.8 | -2.45 (-3.64%) | 6,886 |
| 17 Aug 2009 | INR | 67.75 | 68.85 | 64.9 | 67.25 | 67.25 | +0.5 (+0.75%) | 5,868 |
| 14 Aug 2009 | INR | 66.8 | 66.85 | 64.75 | 66.75 | 66.75 | +2.95 (+4.62%) | 4,478 |
| 13 Aug 2009 | INR | 58.3 | 63.8 | 58.3 | 63.8 | 63.8 | +3 (+4.93%) | 3,561 |
| 12 Aug 2009 | INR | 59 | 62 | 59 | 60.8 | 60.8 | -0.8 (-1.30%) | 3,302 |
| 11 Aug 2009 | INR | 60.8 | 63.6 | 60.75 | 61.6 | 61.6 | -2.3 (-3.60%) | 5,862 |
| 10 Aug 2009 | INR | 67 | 67 | 63.9 | 63.9 | 63.9 | -3.35 (-4.98%) | 1,378 |
| 7 Aug 2009 | INR | 67.55 | 69.55 | 67.25 | 67.25 | 67.25 | -3.6 (-5.08%) | 11,228 |
| 6 Aug 2009 | INR | 72 | 73 | 69.1 | 70.85 | 70.85 | -1.05 (-1.46%) | 14,546 |
| 5 Aug 2009 | INR | 70 | 73 | 68.45 | 71.9 | 71.9 | +1 (+1.41%) | 8,459 |
| 4 Aug 2009 | INR | 70.95 | 71.4 | 70 | 70.9 | 70.9 | +2.9 (+4.26%) | 24,833 |
| 3 Aug 2009 | INR | 67 | 68 | 64.5 | 68 | 68 | +3.2 (+4.94%) | 8,615 |
| 31 Jul 2009 | INR | 70.4 | 70.4 | 64.8 | 64.8 | 64.8 | -3.4 (-4.99%) | 16,977 |
| 30 Jul 2009 | INR | 65 | 69.05 | 63 | 68.2 | 68.2 | +5.4 (+8.60%) | 27,227 |
| 29 Jul 2009 | INR | 59 | 62.8 | 59 | 62.8 | 62.8 | +5.7 (+9.98%) | 19,888 |
| 28 Jul 2009 | INR | 54 | 58 | 54 | 57.1 | 57.1 | +4 (+7.53%) | 5,230 |
| 27 Jul 2009 | INR | 56.3 | 56.3 | 53.1 | 53.1 | 53.1 | -3.2 (-5.68%) | 2,309 |
| 24 Jul 2009 | INR | 57 | 57 | 53.05 | 56.3 | 56.3 | +1.45 (+2.64%) | 4,762 |
| 23 Jul 2009 | INR | 50 | 56.15 | 50 | 54.85 | 54.85 | +2.1 (+3.98%) | 1,750 |
