| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 56.8 | 57.35 | 55.25 | 56 | 56 | +0.8 (+1.45%) | 616,540 |
| 19 Aug 2009 | INR | 57 | 57.5 | 53 | 55.2 | 55.2 | -1.4 (-2.47%) | 531,046 |
| 18 Aug 2009 | INR | 56.4 | 58 | 55.3 | 56.6 | 56.6 | +0.2 (+0.35%) | 540,526 |
| 17 Aug 2009 | INR | 58.9 | 60.5 | 56.1 | 56.4 | 56.4 | -3.85 (-6.39%) | 1,123,659 |
| 14 Aug 2009 | INR | 63.05 | 63.4 | 59.15 | 60.25 | 60.25 | -2.25 (-3.60%) | 864,572 |
| 13 Aug 2009 | INR | 60.55 | 64 | 60.55 | 62.5 | 62.5 | +2.35 (+3.91%) | 1,432,820 |
| 12 Aug 2009 | INR | 58.1 | 61.45 | 57.5 | 60.15 | 60.15 | -0.2 (-0.33%) | 1,766,360 |
| 11 Aug 2009 | INR | 55.4 | 60.35 | 54 | 60.35 | 60.35 | +4.85 (+8.74%) | 1,431,062 |
| 10 Aug 2009 | INR | 55.3 | 58 | 54.5 | 55.5 | 55.5 | +1.25 (+2.30%) | 959,348 |
| 7 Aug 2009 | INR | 50.55 | 58.5 | 50.55 | 54.25 | 54.25 | -2.05 (-3.64%) | 1,534,257 |
| 6 Aug 2009 | INR | 62.85 | 63.35 | 53.8 | 56.3 | 56.3 | -3.45 (-5.77%) | 2,835,705 |
| 5 Aug 2009 | INR | 54.4 | 59.75 | 53.15 | 59.75 | 59.75 | +5.5 (+10.14%) | 2,172,757 |
| 4 Aug 2009 | INR | 51.25 | 55.65 | 50.9 | 54.25 | 54.25 | +3.05 (+5.96%) | 3,184,846 |
| 3 Aug 2009 | INR | 48.1 | 51.4 | 44.25 | 51.2 | 51.2 | +3.6 (+7.56%) | 2,985,958 |
| 31 Jul 2009 | INR | 43.1 | 48.35 | 42.6 | 47.6 | 47.6 | +5.1 (+12.00%) | 2,676,824 |
| 30 Jul 2009 | INR | 43 | 43.35 | 41.8 | 42.5 | 42.5 | -0.7 (-1.62%) | 399,938 |
| 29 Jul 2009 | INR | 41.5 | 44.3 | 41 | 43.2 | 43.2 | +0.95 (+2.25%) | 1,399,964 |
| 28 Jul 2009 | INR | 41.45 | 43.2 | 40.4 | 42.25 | 42.25 | +1.3 (+3.17%) | 940,718 |
| 27 Jul 2009 | INR | 41 | 42.5 | 40.2 | 40.95 | 40.95 | +0.05 (+0.12%) | 1,180,488 |
| 24 Jul 2009 | INR | 43.75 | 44.3 | 40.15 | 40.9 | 40.9 | -1.25 (-2.97%) | 4,948,441 |
| 23 Jul 2009 | INR | 36.15 | 42.45 | 36.15 | 42.15 | 42.15 | +6.4 (+17.90%) | 4,852,670 |
| 22 Jul 2009 | INR | 36.3 | 37.5 | 35.5 | 35.75 | 35.75 | +0.45 (+1.27%) | 260,635 |
| 21 Jul 2009 | INR | 36.7 | 36.7 | 34.95 | 35.3 | 35.3 | -1.8 (-4.85%) | 211,503 |
| 20 Jul 2009 | INR | 38.5 | 39 | 36.3 | 37.1 | 37.1 | +0.1 (+0.27%) | 720,532 |
| 17 Jul 2009 | INR | 34 | 37.85 | 33.75 | 37 | 37 | +3.2 (+9.47%) | 1,299,923 |
| 16 Jul 2009 | INR | 32.7 | 34.2 | 31.4 | 33.8 | 33.8 | +2.15 (+6.79%) | 415,622 |
| 15 Jul 2009 | INR | 27.9 | 32.65 | 27.9 | 31.65 | 31.65 | +3.55 (+12.63%) | 316,364 |
| 14 Jul 2009 | INR | 25.1 | 28.5 | 25.1 | 28.1 | 28.1 | +1.45 (+5.44%) | 78,606 |
| 13 Jul 2009 | INR | 27.1 | 28.15 | 26.4 | 26.65 | 26.65 | -1.15 (-4.14%) | 155,644 |
| 10 Jul 2009 | INR | 28.3 | 29.7 | 27.7 | 27.8 | 27.8 | -0.2 (-0.71%) | 134,937 |
