| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 78.09 | 79.2 | 76.5 | 78.69 | 78.69 | +0.21 (+0.27%) | 3,527,619 |
| 12 Aug 2009 | INR | 77.89 | 81.18 | 77.06 | 78.48 | 78.48 | +0.59 (+0.76%) | 3,945,337 |
| 11 Aug 2009 | INR | 77.21 | 79.22 | 77.19 | 77.89 | 77.89 | +0.66 (+0.85%) | 2,176,147 |
| 10 Aug 2009 | INR | 81.77 | 84.98 | 76.49 | 77.23 | 77.23 | -4.85 (-5.91%) | 3,893,033 |
| 7 Aug 2009 | INR | 79.38 | 84 | 77.78 | 82.08 | 82.08 | +1.27 (+1.57%) | 4,490,525 |
| 6 Aug 2009 | INR | 80.94 | 85.11 | 79.33 | 80.81 | 80.81 | -0.02 (-0.02%) | 11,063,238 |
| 5 Aug 2009 | INR | 79.56 | 82.09 | 79.56 | 80.83 | 80.83 | +1.16 (+1.46%) | 7,774,384 |
| 4 Aug 2009 | INR | 75.58 | 83.29 | 75.11 | 79.67 | 79.67 | +2.44 (+3.16%) | 9,783,549 |
| 3 Aug 2009 | INR | 76.89 | 78.21 | 74.72 | 77.23 | 77.23 | -0.38 (-0.49%) | 2,076,553 |
| 31 Jul 2009 | INR | 79.78 | 79.78 | 76.96 | 77.61 | 77.61 | -2.26 (-2.83%) | 3,449,207 |
| 30 Jul 2009 | INR | 75.17 | 81.11 | 74.33 | 79.87 | 79.87 | +5.91 (+7.99%) | 15,447,405 |
| 29 Jul 2009 | INR | 73.31 | 75.04 | 70.9 | 73.96 | 73.96 | +0.8 (+1.09%) | 3,699,933 |
| 28 Jul 2009 | INR | 72.58 | 73.54 | 72.01 | 73.16 | 73.16 | +1.43 (+1.99%) | 1,900,774 |
| 27 Jul 2009 | INR | 73.53 | 73.53 | 70.77 | 71.73 | 71.73 | -1.07 (-1.47%) | 2,406,043 |
| 24 Jul 2009 | INR | 72.22 | 73.37 | 71.68 | 72.8 | 72.8 | +0.88 (+1.22%) | 1,743,764 |
| 23 Jul 2009 | INR | 71.33 | 72.33 | 70.86 | 71.92 | 71.92 | +0.58 (+0.81%) | 2,369,328 |
| 22 Jul 2009 | INR | 71.96 | 72.32 | 70.57 | 71.34 | 71.34 | -0.27 (-0.38%) | 1,537,615 |
| 21 Jul 2009 | INR | 71.93 | 72.32 | 70.94 | 71.61 | 71.61 | -0.41 (-0.57%) | 1,034,393 |
| 20 Jul 2009 | INR | 72.48 | 72.48 | 70.83 | 72.02 | 72.02 | -0.07 (-0.10%) | 2,767,133 |
| 17 Jul 2009 | INR | 71.56 | 73.33 | 70.67 | 72.09 | 72.09 | +0.52 (+0.73%) | 3,292,274 |
| 16 Jul 2009 | INR | 72.89 | 73.51 | 71.13 | 71.57 | 71.57 | -0.64 (-0.89%) | 1,713,479 |
| 15 Jul 2009 | INR | 71.68 | 73.57 | 70.89 | 72.21 | 72.21 | +0.53 (+0.74%) | 2,778,297 |
| 14 Jul 2009 | INR | 70.78 | 72.53 | 70.42 | 71.68 | 71.68 | +1.26 (+1.79%) | 2,120,667 |
| 13 Jul 2009 | INR | 71.11 | 72.41 | 69.11 | 70.42 | 70.42 | -1.04 (-1.46%) | 3,732,405 |
| 10 Jul 2009 | INR | 75.02 | 75.54 | 70.78 | 71.46 | 71.46 | -2.74 (-3.69%) | 4,655,694 |
| 9 Jul 2009 | INR | 72.67 | 75.27 | 72.67 | 74.2 | 74.2 | +1.86 (+2.57%) | 6,777,103 |
| 8 Jul 2009 | INR | 70 | 74.33 | 70 | 72.34 | 72.34 | +2.02 (+2.87%) | 7,253,360 |
| 7 Jul 2009 | INR | 71.2 | 72.2 | 69.84 | 70.32 | 70.32 | -0.28 (-0.40%) | 3,492,992 |
| 6 Jul 2009 | INR | 73.82 | 74.67 | 69.58 | 70.6 | 70.6 | -3 (-4.08%) | 7,467,646 |
| 3 Jul 2009 | INR | 71.11 | 73.96 | 71.11 | 73.6 | 73.6 | +2.5 (+3.52%) | 8,003,506 |
