| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | INR | 63.35 | 63.9 | 61.8 | 63.35 | 63.35 | -0.75 (-1.17%) | 82,137 |
| 11 Aug 2009 | INR | 65.8 | 65.8 | 63 | 64.1 | 64.1 | -0.4 (-0.62%) | 87,949 |
| 10 Aug 2009 | INR | 69 | 69 | 64.1 | 64.5 | 64.5 | -2 (-3.01%) | 111,084 |
| 7 Aug 2009 | INR | 67 | 69.65 | 66.5 | 66.5 | 66.5 | -0.6 (-0.89%) | 266,959 |
| 6 Aug 2009 | INR | 67.2 | 72.75 | 67 | 67.1 | 67.1 | -0.05 (-0.07%) | 394,357 |
| 5 Aug 2009 | INR | 68.1 | 68.5 | 67 | 67.15 | 67.15 | -0.35 (-0.52%) | 72,605 |
| 4 Aug 2009 | INR | 68.8 | 69.4 | 67 | 67.5 | 67.5 | -1.25 (-1.82%) | 173,562 |
| 3 Aug 2009 | INR | 68.8 | 71 | 68 | 68.75 | 68.75 | +2.45 (+3.70%) | 117,204 |
| 31 Jul 2009 | INR | 67.5 | 69 | 66.3 | 66.3 | 66.3 | 0.0 (0.0%) | 134,466 |
| 30 Jul 2009 | INR | 65.2 | 66.7 | 64.1 | 66.3 | 66.3 | +1.25 (+1.92%) | 80,359 |
| 29 Jul 2009 | INR | 68 | 69.5 | 62.1 | 65.05 | 65.05 | -3.15 (-4.62%) | 206,141 |
| 28 Jul 2009 | INR | 70.45 | 70.5 | 67.65 | 68.2 | 68.2 | -0.3 (-0.44%) | 228,838 |
| 27 Jul 2009 | INR | 69 | 70.9 | 68.1 | 68.5 | 68.5 | +1.25 (+1.86%) | 642,847 |
| 24 Jul 2009 | INR | 61.7 | 67.25 | 61 | 67.25 | 67.25 | +5.6 (+9.08%) | 247,741 |
| 23 Jul 2009 | INR | 60 | 62 | 60 | 61.65 | 61.65 | +2.15 (+3.61%) | 78,222 |
| 22 Jul 2009 | INR | 60.5 | 63.1 | 59 | 59.5 | 59.5 | -0.5 (-0.83%) | 103,416 |
| 21 Jul 2009 | INR | 62 | 62 | 60 | 60 | 60 | -2 (-3.23%) | 63,888 |
| 20 Jul 2009 | INR | 60.8 | 62.4 | 60 | 62 | 62 | +2.05 (+3.42%) | 54,769 |
| 17 Jul 2009 | INR | 59 | 60.95 | 57.25 | 59.95 | 59.95 | +0.35 (+0.59%) | 69,914 |
| 16 Jul 2009 | INR | 60 | 61.05 | 58.45 | 59.6 | 59.6 | +1.2 (+2.05%) | 85,265 |
| 15 Jul 2009 | INR | 56.9 | 59.25 | 56.3 | 58.4 | 58.4 | +1.65 (+2.91%) | 97,673 |
| 14 Jul 2009 | INR | 55.2 | 56.9 | 53.25 | 56.75 | 56.75 | +5.1 (+9.87%) | 152,134 |
| 13 Jul 2009 | INR | 55.2 | 56 | 51.4 | 51.65 | 51.65 | -5.25 (-9.23%) | 95,914 |
| 10 Jul 2009 | INR | 58.55 | 59.7 | 56 | 56.9 | 56.9 | -1.1 (-1.90%) | 55,050 |
| 9 Jul 2009 | INR | 58.7 | 59.95 | 56.05 | 58 | 58 | +1 (+1.75%) | 75,777 |
| 8 Jul 2009 | INR | 62 | 62 | 56.7 | 57 | 57 | -5.3 (-8.51%) | 113,668 |
| 7 Jul 2009 | INR | 62.2 | 66.9 | 61.2 | 62.3 | 62.3 | -5.7 (-8.38%) | 192,725 |
| 6 Jul 2009 | INR | 73 | 73.8 | 68 | 68 | 68 | -3.5 (-4.90%) | 220,680 |
| 3 Jul 2009 | INR | 72.9 | 72.95 | 70 | 71.5 | 71.5 | -0.8 (-1.11%) | 60,631 |
| 2 Jul 2009 | INR | 77.55 | 77.55 | 71.5 | 72.3 | 72.3 | -1.6 (-2.17%) | 226,586 |
