| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 44.2 | 44.2 | 43.27 | 43.66 | 43.66 | -0.04 (-0.09%) | 45,380 |
| 19 Aug 2009 | INR | 44.6 | 44.6 | 43.32 | 43.7 | 43.7 | -0.38 (-0.86%) | 57,740 |
| 18 Aug 2009 | INR | 44.06 | 45.19 | 43.82 | 44.08 | 44.08 | -0.3 (-0.68%) | 38,100 |
| 17 Aug 2009 | INR | 44.2 | 45 | 44.1 | 44.38 | 44.38 | -0.13 (-0.29%) | 30,445 |
| 14 Aug 2009 | INR | 45.4 | 45.4 | 44.22 | 44.51 | 44.51 | -0.46 (-1.02%) | 76,110 |
| 13 Aug 2009 | INR | 45.3 | 45.58 | 44.42 | 44.97 | 44.97 | +0.63 (+1.42%) | 58,985 |
| 12 Aug 2009 | INR | 44 | 45.2 | 43.82 | 44.34 | 44.34 | -1.69 (-3.67%) | 182,550 |
| 11 Aug 2009 | INR | 47 | 47.58 | 45.82 | 46.03 | 46.03 | -0.89 (-1.90%) | 14,380 |
| 10 Aug 2009 | INR | 47.4 | 48.55 | 46.6 | 46.92 | 46.92 | -0.46 (-0.97%) | 12,205 |
| 7 Aug 2009 | INR | 48.92 | 48.92 | 47.1 | 47.38 | 47.38 | -1.34 (-2.75%) | 27,945 |
| 6 Aug 2009 | INR | 49.42 | 49.79 | 48.45 | 48.72 | 48.72 | -0.7 (-1.42%) | 36,510 |
| 5 Aug 2009 | INR | 49.57 | 49.78 | 48.48 | 49.42 | 49.42 | +0.41 (+0.84%) | 7,165 |
| 4 Aug 2009 | INR | 49.92 | 49.92 | 48.8 | 49.01 | 49.01 | -0.13 (-0.26%) | 33,135 |
| 3 Aug 2009 | INR | 49.2 | 49.98 | 48.62 | 49.14 | 49.14 | +0.57 (+1.17%) | 53,090 |
| 31 Jul 2009 | INR | 50.15 | 50.4 | 48.4 | 48.57 | 48.57 | -0.4 (-0.82%) | 52,490 |
| 30 Jul 2009 | INR | 50 | 50 | 48.64 | 48.97 | 48.97 | -0.21 (-0.43%) | 43,440 |
| 29 Jul 2009 | INR | 50.6 | 50.79 | 48.84 | 49.18 | 49.18 | -1.63 (-3.21%) | 35,310 |
| 28 Jul 2009 | INR | 52.2 | 52.77 | 50.43 | 50.81 | 50.81 | -0.94 (-1.82%) | 58,655 |
| 27 Jul 2009 | INR | 52.2 | 53 | 51.03 | 51.75 | 51.75 | -0.07 (-0.14%) | 53,405 |
| 24 Jul 2009 | INR | 51.84 | 52.2 | 51.4 | 51.82 | 51.82 | -0.13 (-0.25%) | 28,615 |
| 23 Jul 2009 | INR | 52 | 52.6 | 51.63 | 51.95 | 51.95 | +0.06 (+0.12%) | 305,035 |
| 22 Jul 2009 | INR | 52 | 53 | 51.6 | 51.89 | 51.89 | +0.33 (+0.64%) | 33,435 |
| 21 Jul 2009 | INR | 51.02 | 51.85 | 51 | 51.56 | 51.56 | -0.1 (-0.19%) | 16,300 |
| 20 Jul 2009 | INR | 53.39 | 53.39 | 51.42 | 51.66 | 51.66 | -0.64 (-1.22%) | 15,540 |
| 17 Jul 2009 | INR | 53.6 | 53.6 | 50.82 | 52.3 | 52.3 | +1.17 (+2.29%) | 112,630 |
| 16 Jul 2009 | INR | 52.27 | 53.77 | 50.7 | 51.13 | 51.13 | +0.14 (+0.27%) | 28,720 |
| 15 Jul 2009 | INR | 50.79 | 51.99 | 48.45 | 50.99 | 50.99 | +1.6 (+3.24%) | 47,410 |
| 14 Jul 2009 | INR | 47.7 | 50 | 47.7 | 49.39 | 49.39 | +1.98 (+4.18%) | 17,035 |
| 13 Jul 2009 | INR | 48.3 | 49.56 | 47.2 | 47.41 | 47.41 | -2.65 (-5.29%) | 20,230 |
| 10 Jul 2009 | INR | 51.75 | 51.75 | 49.02 | 50.06 | 50.06 | +0.7 (+1.42%) | 42,550 |
