| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | INR | 32.95 | 33 | 31.6 | 32.15 | 32.15 | +0.35 (+1.10%) | 6,980 |
| 29 Jul 2009 | INR | 31.15 | 33.65 | 30.5 | 31.8 | 31.8 | -1.3 (-3.93%) | 25,687 |
| 28 Jul 2009 | INR | 32.2 | 33.5 | 32.2 | 33.1 | 33.1 | +0.6 (+1.85%) | 13,302 |
| 27 Jul 2009 | INR | 33 | 33.8 | 32 | 32.5 | 32.5 | +0.9 (+2.85%) | 22,227 |
| 24 Jul 2009 | INR | 30.05 | 32.25 | 30 | 31.6 | 31.6 | +1.65 (+5.51%) | 40,732 |
| 23 Jul 2009 | INR | 31.5 | 31.5 | 29.55 | 29.95 | 29.95 | -0.2 (-0.66%) | 11,983 |
| 22 Jul 2009 | INR | 29.9 | 32.5 | 29.35 | 30.15 | 30.15 | +0.45 (+1.52%) | 21,754 |
| 21 Jul 2009 | INR | 27.5 | 32 | 27.5 | 29.7 | 29.7 | +2.3 (+8.39%) | 45,176 |
| 20 Jul 2009 | INR | 27.75 | 28.2 | 27 | 27.4 | 27.4 | +0.55 (+2.05%) | 3,361 |
| 17 Jul 2009 | INR | 27 | 27.25 | 26.25 | 26.85 | 26.85 | +0.45 (+1.70%) | 5,767 |
| 16 Jul 2009 | INR | 27.3 | 27.75 | 26 | 26.4 | 26.4 | -0.6 (-2.22%) | 4,526 |
| 15 Jul 2009 | INR | 25.55 | 27.25 | 25.55 | 27 | 27 | +1.35 (+5.26%) | 2,324 |
| 14 Jul 2009 | INR | 24.75 | 26 | 24 | 25.65 | 25.65 | +2.6 (+11.28%) | 4,824 |
| 13 Jul 2009 | INR | 23.6 | 26.45 | 23 | 23.05 | 23.05 | -2.35 (-9.25%) | 3,970 |
| 10 Jul 2009 | INR | 26.15 | 27 | 25.3 | 25.4 | 25.4 | -0.4 (-1.55%) | 3,478 |
| 9 Jul 2009 | INR | 25.75 | 30 | 25.75 | 25.8 | 25.8 | -0.55 (-2.09%) | 3,856 |
| 8 Jul 2009 | INR | 26.75 | 27.25 | 25.75 | 26.35 | 26.35 | -0.4 (-1.50%) | 8,342 |
| 7 Jul 2009 | INR | 26.8 | 27.2 | 26 | 26.75 | 26.75 | -0.05 (-0.19%) | 6,076 |
| 6 Jul 2009 | INR | 29.95 | 29.95 | 26.5 | 26.8 | 26.8 | -1.6 (-5.63%) | 5,339 |
| 3 Jul 2009 | INR | 28 | 28.5 | 28 | 28.4 | 28.4 | +0.65 (+2.34%) | 3,560 |
| 2 Jul 2009 | INR | 28.6 | 28.65 | 27.45 | 27.75 | 27.75 | +0.25 (+0.91%) | 1,966 |
| 1 Jul 2009 | INR | 28.1 | 28.65 | 26.75 | 27.5 | 27.5 | -0.7 (-2.48%) | 5,207 |
| 30 Jun 2009 | INR | 29.8 | 29.8 | 27.4 | 28.2 | 28.2 | +0.15 (+0.53%) | 6,209 |
| 29 Jun 2009 | INR | 28.3 | 28.8 | 27.8 | 28.05 | 28.05 | -0.85 (-2.94%) | 6,026 |
| 26 Jun 2009 | INR | 27.8 | 29.35 | 27.2 | 28.9 | 28.9 | +2.15 (+8.04%) | 7,628 |
| 25 Jun 2009 | INR | 28.6 | 28.6 | 26.75 | 26.75 | 26.75 | -0.7 (-2.55%) | 6,755 |
| 24 Jun 2009 | INR | 28 | 28 | 26.85 | 27.45 | 27.45 | +0.55 (+2.04%) | 10,658 |
| 23 Jun 2009 | INR | 27.5 | 27.5 | 26.65 | 26.9 | 26.9 | -0.85 (-3.06%) | 6,347 |
| 22 Jun 2009 | INR | 29 | 29.45 | 27.6 | 27.75 | 27.75 | -0.6 (-2.12%) | 5,753 |
| 19 Jun 2009 | INR | 28 | 28.5 | 27 | 28.35 | 28.35 | +1.9 (+7.18%) | 12,351 |
