| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 59.05 | 62.89 | 58.66 | 62.41 | 62.41 | +1.15 (+1.88%) | 42,522 |
| 25 Aug 2009 | INR | 61.74 | 61.74 | 59.24 | 61.26 | 61.26 | -0.67 (-1.08%) | 23,116 |
| 24 Aug 2009 | INR | 62.6 | 64.62 | 61.69 | 61.93 | 61.93 | -0.58 (-0.93%) | 23,472 |
| 21 Aug 2009 | INR | 66.35 | 66.74 | 62.03 | 62.51 | 62.51 | -2.02 (-3.13%) | 23,484 |
| 20 Aug 2009 | INR | 65.15 | 67.08 | 62.8 | 64.53 | 64.53 | -0.62 (-0.95%) | 88,288 |
| 19 Aug 2009 | INR | 68.28 | 69.05 | 64.14 | 65.15 | 65.15 | -2.36 (-3.50%) | 85,075 |
| 18 Aug 2009 | INR | 67.17 | 69.24 | 66.35 | 67.51 | 67.51 | +0.34 (+0.51%) | 91,410 |
| 17 Aug 2009 | INR | 68.28 | 71.16 | 66.93 | 67.17 | 67.17 | -3.27 (-4.64%) | 160,428 |
| 14 Aug 2009 | INR | 76.88 | 77.7 | 70.3 | 70.44 | 70.44 | -3.56 (-4.81%) | 283,619 |
| 13 Aug 2009 | INR | 74 | 74 | 73.13 | 74 | 74 | +3.56 (+5.05%) | 71,582 |
| 12 Aug 2009 | INR | 70.44 | 70.44 | 68.08 | 70.44 | 70.44 | +3.36 (+5.01%) | 189,158 |
| 11 Aug 2009 | INR | 66.26 | 67.08 | 65.39 | 67.08 | 67.08 | +3.23 (+5.06%) | 21,253 |
| 10 Aug 2009 | INR | 63.76 | 63.85 | 62.6 | 63.85 | 63.85 | +3.07 (+5.05%) | 65,800 |
| 7 Aug 2009 | INR | 59.81 | 62.27 | 58.76 | 60.78 | 60.78 | +1.49 (+2.51%) | 133,832 |
| 6 Aug 2009 | INR | 60.39 | 60.92 | 58.18 | 59.29 | 59.29 | +1.3 (+2.24%) | 97,989 |
| 5 Aug 2009 | INR | 57.55 | 57.99 | 55.2 | 57.99 | 57.99 | +2.79 (+5.05%) | 99,116 |
| 4 Aug 2009 | INR | 54.67 | 55.2 | 53.56 | 55.2 | 55.2 | +2.65 (+5.04%) | 97,210 |
| 3 Aug 2009 | INR | 46.64 | 52.55 | 46.64 | 52.55 | 52.55 | +4.8 (+10.05%) | 170,931 |
| 31 Jul 2009 | INR | 49.04 | 50.25 | 47.22 | 47.75 | 47.75 | -0.62 (-1.28%) | 39,865 |
| 30 Jul 2009 | INR | 48.08 | 49.28 | 48.08 | 48.37 | 48.37 | +0.53 (+1.11%) | 37,407 |
| 29 Jul 2009 | INR | 47.36 | 48.03 | 44.72 | 47.84 | 47.84 | +1.54 (+3.33%) | 55,994 |
| 28 Jul 2009 | INR | 45.2 | 47.07 | 43.51 | 46.3 | 46.3 | +1.01 (+2.23%) | 68,468 |
| 27 Jul 2009 | INR | 44.38 | 45.97 | 44.24 | 45.29 | 45.29 | +0.53 (+1.18%) | 5,483 |
| 24 Jul 2009 | INR | 43.27 | 45.2 | 43.27 | 44.76 | 44.76 | +1.29 (+2.97%) | 16,920 |
| 23 Jul 2009 | INR | 43.76 | 44.72 | 42.89 | 43.47 | 43.47 | +0.39 (+0.91%) | 8,418 |
| 22 Jul 2009 | INR | 44.24 | 45.2 | 42.7 | 43.08 | 43.08 | -0.58 (-1.33%) | 14,155 |
| 21 Jul 2009 | INR | 41.88 | 44.24 | 41.88 | 43.66 | 43.66 | +0.82 (+1.91%) | 14,552 |
| 20 Jul 2009 | INR | 42.31 | 43.85 | 41.83 | 42.84 | 42.84 | +0.29 (+0.68%) | 9,040 |
| 17 Jul 2009 | INR | 42.12 | 43.03 | 41.35 | 42.55 | 42.55 | +0.77 (+1.84%) | 6,545 |
| 16 Jul 2009 | INR | 43.27 | 43.56 | 40.39 | 41.78 | 41.78 | +0.14 (+0.34%) | 11,701 |
