| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | INR | 42.5 | 44.8 | 42.25 | 44.8 | 44.8 | +2.05 (+4.80%) | 391,460 |
| 29 Jul 2009 | INR | 42.5 | 43 | 40.55 | 42.75 | 42.75 | +0.25 (+0.59%) | 496,842 |
| 28 Jul 2009 | INR | 42.5 | 42.9 | 42 | 42.5 | 42.5 | 0.0 (0.0%) | 832,126 |
| 27 Jul 2009 | INR | 43 | 43 | 41.5 | 42.5 | 42.5 | -0.1 (-0.23%) | 402,220 |
| 24 Jul 2009 | INR | 43.9 | 43.9 | 41 | 42.6 | 42.6 | +0.3 (+0.71%) | 395,818 |
| 23 Jul 2009 | INR | 41.95 | 42.85 | 41 | 42.3 | 42.3 | +0.55 (+1.32%) | 800,466 |
| 22 Jul 2009 | INR | 41.05 | 41.85 | 40.25 | 41.75 | 41.75 | +0.1 (+0.24%) | 617,314 |
| 21 Jul 2009 | INR | 41.5 | 42.45 | 40.65 | 41.65 | 41.65 | -0.2 (-0.48%) | 50,840 |
| 20 Jul 2009 | INR | 41.05 | 43 | 40.05 | 41.85 | 41.85 | +0.55 (+1.33%) | 946,524 |
| 17 Jul 2009 | INR | 40.8 | 41.9 | 38.85 | 41.3 | 41.3 | +0.5 (+1.23%) | 1,258,754 |
| 16 Jul 2009 | INR | 42.9 | 42.9 | 40.2 | 40.8 | 40.8 | -0.85 (-2.04%) | 966,378 |
| 15 Jul 2009 | INR | 39.5 | 42.05 | 38.95 | 41.65 | 41.65 | +3.35 (+8.75%) | 870,092 |
| 14 Jul 2009 | INR | 37.5 | 39.65 | 36.25 | 38.3 | 38.3 | +2.3 (+6.39%) | 1,835,978 |
| 13 Jul 2009 | INR | 35.25 | 39.65 | 35.25 | 36 | 36 | -0.6 (-1.64%) | 48,584 |
| 10 Jul 2009 | INR | 35.6 | 37.45 | 35 | 36.6 | 36.6 | +2.1 (+6.09%) | 290,366 |
| 9 Jul 2009 | INR | 33.5 | 35.5 | 33.3 | 34.5 | 34.5 | +2 (+6.15%) | 521,622 |
| 8 Jul 2009 | INR | 32.9 | 34 | 32.1 | 32.5 | 32.5 | +0.45 (+1.40%) | 154,036 |
| 7 Jul 2009 | INR | 31.2 | 33 | 30.5 | 32.05 | 32.05 | +0.7 (+2.23%) | 842,362 |
| 6 Jul 2009 | INR | 30 | 32.3 | 30 | 31.35 | 31.35 | +0.55 (+1.79%) | 96,274 |
| 3 Jul 2009 | INR | 30.3 | 31.35 | 29.5 | 30.8 | 30.8 | +0.9 (+3.01%) | 427,046 |
| 2 Jul 2009 | INR | 24.1 | 31.75 | 24.1 | 29.9 | 29.9 | +1.4 (+4.91%) | 289,034 |
| 1 Jul 2009 | INR | 27.5 | 28.5 | 27.5 | 28.5 | 28.5 | +1.35 (+4.97%) | 38,476 |
| 30 Jun 2009 | INR | 26.3 | 27.15 | 26.3 | 27.15 | 27.15 | -0.8 (-2.86%) | 1,434 |
| 29 Jun 2009 | INR | 29.1 | 29.1 | 27.55 | 27.95 | 27.95 | -1 (-3.45%) | 9,616 |
| 26 Jun 2009 | INR | 28 | 29.1 | 28 | 28.95 | 28.95 | +0.35 (+1.22%) | 6,810 |
| 25 Jun 2009 | INR | 28.4 | 28.8 | 27.8 | 28.6 | 28.6 | +1.15 (+4.19%) | 37,590 |
| 24 Jun 2009 | INR | 26.6 | 27.5 | 26.3 | 27.45 | 27.45 | -0.05 (-0.18%) | 35,502 |
| 23 Jun 2009 | INR | 28.25 | 29 | 27.5 | 27.5 | 27.5 | -0.2 (-0.72%) | 25,298 |
| 22 Jun 2009 | INR | 27 | 27.7 | 26.8 | 27.7 | 27.7 | +1.3 (+4.92%) | 264,834 |
| 19 Jun 2009 | INR | 26.35 | 26.45 | 25.25 | 26.4 | 26.4 | +1.2 (+4.76%) | 120,726 |
