| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 41.85 | 41.85 | 38.05 | 38.05 | 19.025 | -2.95 (-7.20%) | 21,985 |
| 12 Aug 2009 | INR | 40.15 | 41 | 38.6 | 41 | 20.5 | +1.65 (+4.19%) | 2,176 |
| 11 Aug 2009 | INR | 40 | 41.7 | 39.35 | 39.35 | 19.675 | -2.05 (-4.95%) | 3,761 |
| 10 Aug 2009 | INR | 40 | 42.75 | 40 | 41.4 | 20.7 | -0.1 (-0.24%) | 3,509 |
| 7 Aug 2009 | INR | 41.05 | 42.95 | 40 | 41.5 | 20.75 | +1.35 (+3.36%) | 14,519 |
| 6 Aug 2009 | INR | 41.5 | 42.75 | 40.15 | 40.15 | 20.075 | -0.6 (-1.47%) | 9,713 |
| 5 Aug 2009 | INR | 41.4 | 41.4 | 38.05 | 40.75 | 20.375 | +1.05 (+2.64%) | 5,706 |
| 4 Aug 2009 | INR | 41.9 | 41.9 | 38.75 | 39.7 | 19.85 | -0.45 (-1.12%) | 219 |
| 3 Aug 2009 | INR | 41.45 | 41.45 | 38.75 | 40.15 | 20.075 | +0.25 (+0.63%) | 5,266 |
| 31 Jul 2009 | INR | 38.05 | 40.5 | 38 | 39.9 | 19.95 | +0.7 (+1.79%) | 9,351 |
| 30 Jul 2009 | INR | 37 | 39.8 | 37 | 39.2 | 19.6 | +0.8 (+2.08%) | 4,788 |
| 29 Jul 2009 | INR | 37.2 | 38.9 | 36.5 | 38.4 | 19.2 | +0.95 (+2.54%) | 12,213 |
| 28 Jul 2009 | INR | 35.5 | 37.45 | 35.5 | 37.45 | 18.725 | +1.75 (+4.90%) | 3,113 |
| 27 Jul 2009 | INR | 35.7 | 35.7 | 33.25 | 35.7 | 17.85 | +1.7 (+5%) | 1,472 |
| 24 Jul 2009 | INR | 33.1 | 35.7 | 33.1 | 34 | 17 | -0.6 (-1.73%) | 861 |
| 23 Jul 2009 | INR | 36.85 | 36.85 | 34.05 | 34.6 | 17.3 | -0.25 (-0.72%) | 1,781 |
| 22 Jul 2009 | INR | 34.4 | 36.35 | 34.4 | 34.85 | 17.425 | -0.05 (-0.14%) | 5,457 |
| 21 Jul 2009 | INR | 36.4 | 36.4 | 34.9 | 34.9 | 17.45 | -1.75 (-4.77%) | 1,050 |
| 20 Jul 2009 | INR | 38.5 | 38.5 | 35.5 | 36.65 | 18.325 | -0.05 (-0.14%) | 1,474 |
| 17 Jul 2009 | INR | 37.9 | 37.9 | 35.15 | 36.7 | 18.35 | +0.45 (+1.24%) | 2,015 |
| 16 Jul 2009 | INR | 37.45 | 37.45 | 34.65 | 36.25 | 18.125 | +0.85 (+2.40%) | 5,514 |
| 15 Jul 2009 | INR | 35 | 37.35 | 35 | 35.4 | 17.7 | -0.4 (-1.12%) | 4,845 |
| 14 Jul 2009 | INR | 35 | 35.95 | 35 | 35.8 | 17.9 | +1.55 (+4.53%) | 5,979 |
| 13 Jul 2009 | INR | 33 | 34.25 | 31.1 | 34.25 | 17.125 | +1.75 (+5.38%) | 7,058 |
| 10 Jul 2009 | INR | 33.5 | 34 | 32 | 32.5 | 16.25 | -1 (-2.99%) | 2,980 |
| 9 Jul 2009 | INR | 35.2 | 35.2 | 33.5 | 33.5 | 16.75 | -0.3 (-0.89%) | 504 |
| 8 Jul 2009 | INR | 31.45 | 34 | 31.45 | 33.8 | 16.9 | +0.8 (+2.42%) | 8,687 |
| 7 Jul 2009 | INR | 33.9 | 33.9 | 33 | 33 | 16.5 | -0.55 (-1.64%) | 677 |
| 6 Jul 2009 | INR | 36.5 | 36.5 | 33.55 | 33.55 | 16.775 | -1.75 (-4.96%) | 4,973 |
| 3 Jul 2009 | INR | 37 | 37 | 35.25 | 35.3 | 17.65 | -0.7 (-1.94%) | 1,745 |
