| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 50.35 | 50.35 | 48.75 | 49.15 | 49.15 | +0.45 (+0.92%) | 14,646 |
| 25 Aug 2009 | INR | 49 | 49.7 | 48.1 | 48.7 | 48.7 | -0.1 (-0.20%) | 15,082 |
| 24 Aug 2009 | INR | 50.2 | 50.5 | 48.1 | 48.8 | 48.8 | -0.05 (-0.10%) | 56,720 |
| 21 Aug 2009 | INR | 47.45 | 49.25 | 45.75 | 48.85 | 48.85 | +1.95 (+4.16%) | 54,561 |
| 20 Aug 2009 | INR | 48.7 | 48.7 | 46.55 | 46.9 | 46.9 | -0.5 (-1.05%) | 8,488 |
| 19 Aug 2009 | INR | 48.4 | 49.3 | 46.3 | 47.4 | 47.4 | +0.1 (+0.21%) | 19,019 |
| 18 Aug 2009 | INR | 47.5 | 48.8 | 46.75 | 47.3 | 47.3 | -0.35 (-0.73%) | 10,174 |
| 17 Aug 2009 | INR | 48.5 | 49 | 47.2 | 47.65 | 47.65 | -2 (-4.03%) | 21,130 |
| 14 Aug 2009 | INR | 49.95 | 50.65 | 48.3 | 49.65 | 49.65 | +1.45 (+3.01%) | 67,148 |
| 13 Aug 2009 | INR | 47.5 | 48.55 | 47 | 48.2 | 48.2 | +2 (+4.33%) | 25,289 |
| 12 Aug 2009 | INR | 47 | 47.6 | 46.05 | 46.2 | 46.2 | -1.2 (-2.53%) | 15,363 |
| 11 Aug 2009 | INR | 46.2 | 48 | 46.2 | 47.4 | 47.4 | -0.95 (-1.96%) | 20,990 |
| 10 Aug 2009 | INR | 51.3 | 52.2 | 48.35 | 48.35 | 48.35 | -2.55 (-5.01%) | 23,251 |
| 7 Aug 2009 | INR | 52.5 | 55 | 50.85 | 50.9 | 50.9 | -2.6 (-4.86%) | 24,677 |
| 6 Aug 2009 | INR | 55.4 | 55.65 | 53.1 | 53.5 | 53.5 | -1.9 (-3.43%) | 13,540 |
| 5 Aug 2009 | INR | 54.75 | 56.3 | 54.3 | 55.4 | 55.4 | +0.65 (+1.19%) | 23,973 |
| 4 Aug 2009 | INR | 56.4 | 57.85 | 54.4 | 54.75 | 54.75 | -0.95 (-1.71%) | 33,385 |
| 3 Aug 2009 | INR | 55 | 56.4 | 54 | 55.7 | 55.7 | +1.8 (+3.34%) | 49,033 |
| 31 Jul 2009 | INR | 53.25 | 54.6 | 53 | 53.9 | 53.9 | +1.8 (+3.45%) | 45,927 |
| 30 Jul 2009 | INR | 52.25 | 53.4 | 51.05 | 52.1 | 52.1 | -0.15 (-0.29%) | 19,114 |
| 29 Jul 2009 | INR | 54 | 55 | 52.05 | 52.25 | 52.25 | -2.5 (-4.57%) | 31,682 |
| 28 Jul 2009 | INR | 53.8 | 55 | 52.1 | 54.75 | 54.75 | +2.4 (+4.58%) | 51,611 |
| 27 Jul 2009 | INR | 51.55 | 53.5 | 51.55 | 52.35 | 52.35 | +0.05 (+0.10%) | 17,384 |
| 24 Jul 2009 | INR | 51.5 | 53.5 | 50.55 | 52.3 | 52.3 | +1.05 (+2.05%) | 26,624 |
| 23 Jul 2009 | INR | 51 | 51.5 | 50 | 51.25 | 51.25 | +1.2 (+2.40%) | 13,685 |
| 22 Jul 2009 | INR | 52 | 53.3 | 49.75 | 50.05 | 50.05 | -1.95 (-3.75%) | 29,704 |
| 21 Jul 2009 | INR | 52 | 53.7 | 51.6 | 52 | 52 | -0.85 (-1.61%) | 40,870 |
| 20 Jul 2009 | INR | 52.7 | 52.9 | 51 | 52.85 | 52.85 | +2.5 (+4.97%) | 27,816 |
| 17 Jul 2009 | INR | 49.65 | 51.25 | 49.3 | 50.35 | 50.35 | +1.25 (+2.55%) | 29,808 |
| 16 Jul 2009 | INR | 50 | 50.5 | 48.5 | 49.1 | 49.1 | +1 (+2.08%) | 52,277 |
