| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 62 | 63.3 | 61.7 | 63.3 | 63.3 | +3 (+4.98%) | 201,534 |
| 18 Aug 2009 | INR | 60.25 | 60.3 | 56.15 | 60.3 | 60.3 | +2.85 (+4.96%) | 324,598 |
| 17 Aug 2009 | INR | 55.25 | 57.45 | 54.05 | 57.45 | 57.45 | +2.7 (+4.93%) | 671,735 |
| 14 Aug 2009 | INR | 50.1 | 55 | 50.1 | 54.75 | 54.75 | +2.35 (+4.48%) | 162,484 |
| 13 Aug 2009 | INR | 51.5 | 52.7 | 51.5 | 52.4 | 52.4 | +1.4 (+2.75%) | 16,695 |
| 12 Aug 2009 | INR | 50 | 51.5 | 50 | 51 | 51 | -0.1 (-0.20%) | 30,594 |
| 11 Aug 2009 | INR | 49.9 | 51.75 | 49.5 | 51.1 | 51.1 | +1 (+2.00%) | 23,375 |
| 10 Aug 2009 | INR | 51.05 | 52 | 49.35 | 50.1 | 50.1 | -0.4 (-0.79%) | 33,818 |
| 7 Aug 2009 | INR | 51.05 | 52.2 | 50.1 | 50.5 | 50.5 | -1.55 (-2.98%) | 25,167 |
| 6 Aug 2009 | INR | 52.6 | 53.95 | 51.15 | 52.05 | 52.05 | -0.5 (-0.95%) | 46,945 |
| 5 Aug 2009 | INR | 54 | 54 | 52.1 | 52.55 | 52.55 | -1.15 (-2.14%) | 44,237 |
| 4 Aug 2009 | INR | 53.7 | 54.5 | 53.5 | 53.7 | 53.7 | 0.0 (0.0%) | 74,287 |
| 3 Aug 2009 | INR | 54 | 54.5 | 52.6 | 53.7 | 53.7 | +0.55 (+1.03%) | 60,798 |
| 31 Jul 2009 | INR | 53.2 | 54.25 | 52.8 | 53.15 | 53.15 | +0.8 (+1.53%) | 50,937 |
| 30 Jul 2009 | INR | 52 | 52.75 | 51 | 52.35 | 52.35 | +0.2 (+0.38%) | 21,235 |
| 29 Jul 2009 | INR | 52.95 | 54 | 51 | 52.15 | 52.15 | -1.15 (-2.16%) | 27,807 |
| 28 Jul 2009 | INR | 53.7 | 54 | 52.5 | 53.3 | 53.3 | +0.05 (+0.09%) | 45,296 |
| 27 Jul 2009 | INR | 50.55 | 54.1 | 50.55 | 53.25 | 53.25 | +0.3 (+0.57%) | 70,107 |
| 24 Jul 2009 | INR | 53.6 | 53.85 | 52.55 | 52.95 | 52.95 | -0.2 (-0.38%) | 67,968 |
| 23 Jul 2009 | INR | 50.1 | 53.8 | 49.75 | 53.15 | 53.15 | +0.8 (+1.53%) | 349,146 |
| 22 Jul 2009 | INR | 56 | 56.75 | 52.35 | 52.35 | 52.35 | -2.75 (-4.99%) | 123,685 |
| 21 Jul 2009 | INR | 60.1 | 60.1 | 54.6 | 55.1 | 55.1 | -2.15 (-3.76%) | 255,809 |
| 20 Jul 2009 | INR | 54.9 | 57.25 | 51.85 | 57.25 | 57.25 | +2.7 (+4.95%) | 272,824 |
| 17 Jul 2009 | INR | 49.75 | 54.65 | 49.5 | 54.55 | 54.55 | +4.85 (+9.76%) | 153,910 |
| 16 Jul 2009 | INR | 49.4 | 51.2 | 48.95 | 49.7 | 49.7 | +2.25 (+4.74%) | 38,222 |
| 15 Jul 2009 | INR | 48.6 | 48.6 | 46.5 | 47.45 | 47.45 | +2.45 (+5.44%) | 14,782 |
| 14 Jul 2009 | INR | 42 | 45 | 41.45 | 45 | 45 | +4.05 (+9.89%) | 13,357 |
| 13 Jul 2009 | INR | 43 | 43 | 38.95 | 40.95 | 40.95 | -2.3 (-5.32%) | 23,430 |
| 10 Jul 2009 | INR | 44.45 | 45.5 | 42.3 | 43.25 | 43.25 | -1.05 (-2.37%) | 13,504 |
| 9 Jul 2009 | INR | 45.5 | 46.4 | 43.6 | 44.3 | 44.3 | -1.7 (-3.70%) | 88,585 |
