| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | INR | 47.65 | 50.55 | 47.6 | 50.45 | 50.45 | +2.3 (+4.78%) | 18,804 |
| 31 Jul 2009 | INR | 47 | 49.45 | 46.5 | 48.15 | 48.15 | -0.75 (-1.53%) | 28,505 |
| 30 Jul 2009 | INR | 51 | 51.95 | 48.55 | 48.9 | 48.9 | -2.1 (-4.12%) | 16,573 |
| 29 Jul 2009 | INR | 51 | 51 | 48.5 | 51 | 51 | +2.4 (+4.94%) | 16,602 |
| 28 Jul 2009 | INR | 47.55 | 48.6 | 45.5 | 48.6 | 48.6 | +2.6 (+5.65%) | 12,858 |
| 27 Jul 2009 | INR | 46 | 46.3 | 44.1 | 46 | 46 | +1.9 (+4.31%) | 17,836 |
| 24 Jul 2009 | INR | 44.4 | 44.85 | 41.65 | 44.1 | 44.1 | +1.35 (+3.16%) | 27,447 |
| 23 Jul 2009 | INR | 43 | 43.5 | 41.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 30,805 |
| 22 Jul 2009 | INR | 40.9 | 42.85 | 40.9 | 42.5 | 42.5 | +1.65 (+4.04%) | 36,327 |
| 21 Jul 2009 | INR | 42.7 | 42.7 | 40.2 | 40.85 | 40.85 | -0.65 (-1.57%) | 14,418 |
| 20 Jul 2009 | INR | 39 | 41.5 | 38.7 | 41.5 | 41.5 | +0.5 (+1.22%) | 17,181 |
| 17 Jul 2009 | INR | 40 | 41 | 37.7 | 41 | 41 | +1 (+2.50%) | 16,875 |
| 16 Jul 2009 | INR | 39.05 | 40 | 37 | 40 | 40 | +1.9 (+4.99%) | 40,997 |
| 15 Jul 2009 | INR | 38.85 | 38.85 | 37.2 | 38.1 | 38.1 | +1.1 (+2.97%) | 33,418 |
| 14 Jul 2009 | INR | 36.5 | 37 | 36.5 | 37 | 37 | +1.7 (+4.82%) | 28,201 |
| 13 Jul 2009 | INR | 32.95 | 35.3 | 30.15 | 35.3 | 35.3 | +3.2 (+9.97%) | 25,870 |
| 10 Jul 2009 | INR | 29.6 | 33.2 | 29.55 | 32.1 | 32.1 | +1.95 (+6.47%) | 7,902 |
| 9 Jul 2009 | INR | 28.6 | 30.6 | 28 | 30.15 | 30.15 | -0.6 (-1.95%) | 5,387 |
| 8 Jul 2009 | INR | 28.5 | 30.75 | 27.6 | 30.75 | 30.75 | +0.8 (+2.67%) | 6,187 |
| 7 Jul 2009 | INR | 30.5 | 30.8 | 28.35 | 29.95 | 29.95 | +0.25 (+0.84%) | 1,570 |
| 6 Jul 2009 | INR | 31 | 31 | 29.5 | 29.7 | 29.7 | -0.8 (-2.62%) | 3,880 |
| 3 Jul 2009 | INR | 32 | 32 | 30 | 30.5 | 30.5 | -0.5 (-1.61%) | 6,871 |
| 2 Jul 2009 | INR | 30.85 | 32 | 30.5 | 31 | 31 | 0.0 (0.0%) | 7,500 |
| 1 Jul 2009 | INR | 31.05 | 31.05 | 30.3 | 31 | 31 | -1 (-3.13%) | 4,675 |
| 30 Jun 2009 | INR | 34.5 | 34.55 | 31.55 | 32 | 32 | -0.95 (-2.88%) | 13,857 |
| 29 Jun 2009 | INR | 32.45 | 32.95 | 31.9 | 32.95 | 32.95 | +1.55 (+4.94%) | 7,977 |
| 26 Jun 2009 | INR | 31 | 31.4 | 31 | 31.4 | 31.4 | +1.25 (+4.15%) | 4,270 |
| 25 Jun 2009 | INR | 30.6 | 30.6 | 29.15 | 30.15 | 30.15 | +1 (+3.43%) | 16,033 |
| 24 Jun 2009 | INR | 28.95 | 29.15 | 28.7 | 29.15 | 29.15 | +1.35 (+4.86%) | 2,132 |
| 23 Jun 2009 | INR | 27.5 | 27.8 | 26.5 | 27.8 | 27.8 | +1.3 (+4.91%) | 4,782 |
