| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 54.8 | 57.6 | 52.75 | 55.95 | 55.95 | +2.95 (+5.57%) | 1,669,957 |
| 13 Aug 2009 | INR | 47.25 | 56.15 | 47.25 | 53 | 53 | +6.2 (+13.25%) | 1,079,408 |
| 12 Aug 2009 | INR | 44.25 | 47.5 | 44.25 | 46.8 | 46.8 | -0.7 (-1.47%) | 139,505 |
| 11 Aug 2009 | INR | 48.45 | 48.7 | 46.6 | 47.5 | 47.5 | +0.35 (+0.74%) | 73,672 |
| 10 Aug 2009 | INR | 50.9 | 50.9 | 45.5 | 47.15 | 47.15 | -1.85 (-3.78%) | 60,118 |
| 7 Aug 2009 | INR | 50.05 | 51.25 | 48.25 | 49 | 49 | -1.95 (-3.83%) | 175,438 |
| 6 Aug 2009 | INR | 53 | 53.4 | 50.1 | 50.95 | 50.95 | -1.25 (-2.39%) | 190,117 |
| 5 Aug 2009 | INR | 52.95 | 53.9 | 51.25 | 52.2 | 52.2 | -0.3 (-0.57%) | 158,817 |
| 4 Aug 2009 | INR | 53.7 | 54.3 | 52 | 52.5 | 52.5 | -0.95 (-1.78%) | 154,903 |
| 3 Aug 2009 | INR | 51.4 | 54.35 | 49.65 | 53.45 | 53.45 | +2.7 (+5.32%) | 360,782 |
| 31 Jul 2009 | INR | 51.35 | 52.4 | 50.05 | 50.75 | 50.75 | +0.9 (+1.81%) | 383,215 |
| 30 Jul 2009 | INR | 50.15 | 51 | 49.3 | 49.85 | 49.85 | -1.5 (-2.92%) | 87,971 |
| 29 Jul 2009 | INR | 53.25 | 54.8 | 49.15 | 51.35 | 51.35 | -1.65 (-3.11%) | 351,807 |
| 28 Jul 2009 | INR | 50.7 | 53.85 | 50.5 | 53 | 53 | +2.75 (+5.47%) | 160,589 |
| 27 Jul 2009 | INR | 52.85 | 54.2 | 49.1 | 50.25 | 50.25 | -2.55 (-4.83%) | 238,925 |
| 24 Jul 2009 | INR | 50.5 | 53.8 | 48.6 | 52.8 | 52.8 | +3.25 (+6.56%) | 170,308 |
| 23 Jul 2009 | INR | 48.4 | 50.5 | 48.15 | 49.55 | 49.55 | +1.2 (+2.48%) | 113,264 |
| 22 Jul 2009 | INR | 48.4 | 51.2 | 47.75 | 48.35 | 48.35 | +0.85 (+1.79%) | 212,070 |
| 21 Jul 2009 | INR | 43.35 | 49 | 43.05 | 47.5 | 47.5 | +3.2 (+7.22%) | 233,757 |
| 20 Jul 2009 | INR | 45.15 | 46 | 43.2 | 44.3 | 44.3 | -0.15 (-0.34%) | 49,709 |
| 17 Jul 2009 | INR | 45.5 | 46 | 43.65 | 44.45 | 44.45 | +0.35 (+0.79%) | 35,913 |
| 16 Jul 2009 | INR | 44.55 | 44.65 | 42.55 | 44.1 | 44.1 | +1.05 (+2.44%) | 81,592 |
| 15 Jul 2009 | INR | 40.5 | 43.5 | 40.5 | 43.05 | 43.05 | +2.85 (+7.09%) | 102,080 |
| 14 Jul 2009 | INR | 40.3 | 40.7 | 39.6 | 40.2 | 40.2 | +1.7 (+4.42%) | 42,103 |
| 13 Jul 2009 | INR | 39 | 40.5 | 37.55 | 38.5 | 38.5 | -3.15 (-7.56%) | 43,724 |
| 10 Jul 2009 | INR | 42.05 | 43.9 | 40 | 41.65 | 41.65 | -1.45 (-3.36%) | 57,189 |
| 9 Jul 2009 | INR | 45 | 45.2 | 43 | 43.1 | 43.1 | -1.1 (-2.49%) | 79,981 |
| 8 Jul 2009 | INR | 46 | 47.8 | 43.55 | 44.2 | 44.2 | -3.3 (-6.95%) | 24,310 |
| 7 Jul 2009 | INR | 45.6 | 49.5 | 45.6 | 47.5 | 47.5 | +1 (+2.15%) | 9,158 |
| 6 Jul 2009 | INR | 50.3 | 50.3 | 46.05 | 46.5 | 46.5 | -2.3 (-4.71%) | 26,474 |
