| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | INR | 39.5 | 40.65 | 39.5 | 39.8 | 39.8 | +0.6 (+1.53%) | 6,192 |
| 3 Aug 2009 | INR | 39.95 | 40 | 38.3 | 39.2 | 39.2 | +0.15 (+0.38%) | 2,803 |
| 31 Jul 2009 | INR | 39.4 | 40.25 | 38.65 | 39.05 | 39.05 | +0.75 (+1.96%) | 6,092 |
| 30 Jul 2009 | INR | 40 | 40 | 38.3 | 38.3 | 38.3 | -1.7 (-4.25%) | 5,506 |
| 29 Jul 2009 | INR | 41.5 | 42.4 | 39.7 | 40 | 40 | -1.9 (-4.53%) | 8,749 |
| 28 Jul 2009 | INR | 39.55 | 42.15 | 39.55 | 41.9 | 41.9 | +1.05 (+2.57%) | 4,219 |
| 27 Jul 2009 | INR | 40 | 41.85 | 39.6 | 40.85 | 40.85 | +1.95 (+5.01%) | 14,121 |
| 24 Jul 2009 | INR | 39.1 | 40.2 | 38.05 | 38.9 | 38.9 | -1.05 (-2.63%) | 3,650 |
| 23 Jul 2009 | INR | 38.2 | 39.95 | 38 | 39.95 | 39.95 | +1.15 (+2.96%) | 3,842 |
| 22 Jul 2009 | INR | 38.4 | 40.5 | 38.4 | 38.8 | 38.8 | -0.8 (-2.02%) | 2,309 |
| 21 Jul 2009 | INR | 40 | 40 | 39 | 39.6 | 39.6 | -0.35 (-0.88%) | 2,051 |
| 20 Jul 2009 | INR | 38.05 | 39.95 | 38 | 39.95 | 39.95 | +1.9 (+4.99%) | 1,498 |
| 17 Jul 2009 | INR | 38.5 | 39 | 38.05 | 38.05 | 38.05 | +0.05 (+0.13%) | 2,750 |
| 16 Jul 2009 | INR | 38 | 39.45 | 37.6 | 38 | 38 | +0.55 (+1.47%) | 6,020 |
| 15 Jul 2009 | INR | 37 | 37.8 | 36.5 | 37.45 | 37.45 | +0.85 (+2.32%) | 1,475 |
| 14 Jul 2009 | INR | 35.2 | 37.5 | 35.2 | 36.6 | 36.6 | +0.2 (+0.55%) | 3,156 |
| 13 Jul 2009 | INR | 33.25 | 36.4 | 33.2 | 36.4 | 36.4 | 0.0 (0.0%) | 4,129 |
| 10 Jul 2009 | INR | 36.05 | 37.5 | 36.05 | 36.4 | 36.4 | -0.9 (-2.41%) | 3,784 |
| 9 Jul 2009 | INR | 34.75 | 37.6 | 34.7 | 37.3 | 37.3 | +0.9 (+2.47%) | 3,084 |
| 8 Jul 2009 | INR | 35.5 | 36.4 | 35.2 | 36.4 | 36.4 | +0.7 (+1.96%) | 2,395 |
| 7 Jul 2009 | INR | 36.05 | 37.4 | 34.75 | 35.7 | 35.7 | -0.3 (-0.83%) | 6,376 |
| 6 Jul 2009 | INR | 38.7 | 39.65 | 36 | 36 | 36 | -2 (-5.26%) | 2,853 |
| 3 Jul 2009 | INR | 38.2 | 38.5 | 37 | 38 | 38 | +0.65 (+1.74%) | 1,308 |
| 2 Jul 2009 | INR | 38.35 | 38.9 | 37.1 | 37.35 | 37.35 | -1.15 (-2.99%) | 6,490 |
| 1 Jul 2009 | INR | 39.35 | 39.35 | 37.8 | 38.5 | 38.5 | +0.15 (+0.39%) | 926 |
| 30 Jun 2009 | INR | 39.15 | 40 | 37.6 | 38.35 | 38.35 | -1.2 (-3.03%) | 8,433 |
| 29 Jun 2009 | INR | 40.45 | 40.45 | 38.85 | 39.55 | 39.55 | +1.05 (+2.73%) | 6,671 |
| 26 Jun 2009 | INR | 39.9 | 40.5 | 38.5 | 38.5 | 38.5 | -0.5 (-1.28%) | 17,111 |
| 25 Jun 2009 | INR | 40 | 40.9 | 39 | 39 | 39 | +0.85 (+2.23%) | 9,715 |
| 24 Jun 2009 | INR | 38 | 38.5 | 37.75 | 38.15 | 38.15 | +0.15 (+0.39%) | 2,546 |
