| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 43.1 | 45.5 | 41.8 | 43.65 | 43.65 | +1.15 (+2.71%) | 177,036 |
| 18 Aug 2009 | INR | 42.25 | 43.8 | 41.6 | 42.5 | 42.5 | +0.65 (+1.55%) | 51,793 |
| 17 Aug 2009 | INR | 42 | 45 | 41.45 | 41.85 | 41.85 | +1.1 (+2.70%) | 249,267 |
| 14 Aug 2009 | INR | 41.2 | 42 | 40.5 | 40.75 | 40.75 | -0.45 (-1.09%) | 32,098 |
| 13 Aug 2009 | INR | 41 | 42 | 40.55 | 41.2 | 41.2 | +1.05 (+2.62%) | 47,055 |
| 12 Aug 2009 | INR | 41 | 41 | 39.6 | 40.15 | 40.15 | -0.85 (-2.07%) | 17,001 |
| 11 Aug 2009 | INR | 39.8 | 41.7 | 39.8 | 41 | 41 | +0.5 (+1.23%) | 25,535 |
| 10 Aug 2009 | INR | 43 | 43 | 40.1 | 40.5 | 40.5 | -1.5 (-3.57%) | 29,230 |
| 7 Aug 2009 | INR | 41.9 | 42.95 | 41.15 | 42 | 42 | -0.95 (-2.21%) | 25,612 |
| 6 Aug 2009 | INR | 44.25 | 45 | 42.5 | 42.95 | 42.95 | -1 (-2.28%) | 64,606 |
| 5 Aug 2009 | INR | 44.5 | 45 | 43.35 | 43.95 | 43.95 | +1.75 (+4.15%) | 128,727 |
| 4 Aug 2009 | INR | 43.25 | 44.35 | 42 | 42.2 | 42.2 | -0.7 (-1.63%) | 51,314 |
| 3 Aug 2009 | INR | 43 | 43.55 | 42.25 | 42.9 | 42.9 | +0.9 (+2.14%) | 54,042 |
| 31 Jul 2009 | INR | 42.65 | 44.75 | 41.55 | 42 | 42 | -0.65 (-1.52%) | 316,260 |
| 30 Jul 2009 | INR | 39.35 | 43.2 | 39.35 | 42.65 | 42.65 | +3.3 (+8.39%) | 95,864 |
| 29 Jul 2009 | INR | 40.8 | 40.8 | 38.7 | 39.35 | 39.35 | -1.6 (-3.91%) | 15,549 |
| 28 Jul 2009 | INR | 41 | 41.5 | 39.6 | 40.95 | 40.95 | +0.45 (+1.11%) | 25,456 |
| 27 Jul 2009 | INR | 40 | 41 | 39.3 | 40.5 | 40.5 | +1.4 (+3.58%) | 22,483 |
| 24 Jul 2009 | INR | 40.5 | 40.6 | 38.85 | 39.1 | 39.1 | -0.5 (-1.26%) | 16,115 |
| 23 Jul 2009 | INR | 40.45 | 40.45 | 39.15 | 39.6 | 39.6 | +0.45 (+1.15%) | 25,503 |
| 22 Jul 2009 | INR | 40 | 40.6 | 38.35 | 39.15 | 39.15 | -0.6 (-1.51%) | 30,100 |
| 21 Jul 2009 | INR | 39.5 | 40.55 | 38 | 39.75 | 39.75 | +1.25 (+3.25%) | 50,075 |
| 20 Jul 2009 | INR | 38.5 | 40.8 | 38.3 | 38.5 | 38.5 | +1.4 (+3.77%) | 39,094 |
| 17 Jul 2009 | INR | 38.5 | 38.5 | 36.5 | 37.1 | 37.1 | -0.25 (-0.67%) | 17,403 |
| 16 Jul 2009 | INR | 44.95 | 44.95 | 36.2 | 37.35 | 37.35 | -0.65 (-1.71%) | 13,803 |
| 15 Jul 2009 | INR | 38 | 38.8 | 36.05 | 38 | 38 | +1.1 (+2.98%) | 20,134 |
| 14 Jul 2009 | INR | 36.1 | 37.3 | 36 | 36.9 | 36.9 | +1.5 (+4.24%) | 11,871 |
| 13 Jul 2009 | INR | 36.45 | 36.45 | 33.6 | 35.4 | 35.4 | -0.9 (-2.48%) | 19,870 |
| 10 Jul 2009 | INR | 35 | 37.5 | 34.5 | 36.3 | 36.3 | +1.85 (+5.37%) | 58,635 |
| 9 Jul 2009 | INR | 33.15 | 35.35 | 32.1 | 34.45 | 34.45 | +0.35 (+1.03%) | 13,562 |
