| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | INR | 39.8 | 39.8 | 36.5 | 36.5 | 36.5 | -1.55 (-4.07%) | 28,398 |
| 4 Aug 2009 | INR | 38.05 | 38.05 | 36.5 | 38.05 | 38.05 | +1.8 (+4.97%) | 98,206 |
| 3 Aug 2009 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 8,212 |
| 31 Jul 2009 | INR | 34.3 | 34.55 | 31.35 | 34.55 | 34.55 | +1.6 (+4.86%) | 95,583 |
| 30 Jul 2009 | INR | 32.95 | 32.95 | 30 | 32.95 | 32.95 | +1.55 (+4.94%) | 57,605 |
| 29 Jul 2009 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | +1.45 (+4.84%) | 12,156 |
| 28 Jul 2009 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +1.4 (+4.90%) | 5,764 |
| 27 Jul 2009 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | +1.35 (+4.96%) | 4,517 |
| 24 Jul 2009 | INR | 27.2 | 27.2 | 26.15 | 27.2 | 27.2 | +1.25 (+4.82%) | 18,849 |
| 23 Jul 2009 | INR | 25.5 | 25.95 | 24.6 | 25.95 | 25.95 | +1.2 (+4.85%) | 12,546 |
| 22 Jul 2009 | INR | 24.7 | 24.75 | 24.25 | 24.75 | 24.75 | +0.75 (+3.13%) | 12,408 |
| 21 Jul 2009 | INR | 25.4 | 25.4 | 23.25 | 24 | 24 | -0.25 (-1.03%) | 4,727 |
| 20 Jul 2009 | INR | 24.25 | 24.25 | 22.85 | 24.25 | 24.25 | +1.15 (+4.98%) | 14,656 |
| 17 Jul 2009 | INR | 23.1 | 23.1 | 20.95 | 23.1 | 23.1 | +1.1 (+5.00%) | 5,741 |
| 16 Jul 2009 | INR | 24.2 | 24.2 | 22 | 22 | 22 | -1.15 (-4.97%) | 2,159 |
| 15 Jul 2009 | INR | 23.4 | 23.95 | 22.15 | 23.15 | 23.15 | -0.35 (-1.49%) | 3,755 |
| 14 Jul 2009 | INR | 23.7 | 23.7 | 22.65 | 23.5 | 23.5 | -0.3 (-1.26%) | 8,096 |
| 13 Jul 2009 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | -1.2 (-4.80%) | 117 |
| 10 Jul 2009 | INR | 26 | 27.4 | 25 | 25 | 25 | -1.3 (-4.94%) | 20,087 |
| 9 Jul 2009 | INR | 29 | 29 | 26.3 | 26.3 | 26.3 | -1.45 (-5.23%) | 26,570 |
| 8 Jul 2009 | INR | 25.95 | 27.75 | 24.25 | 27.75 | 27.75 | +2.4 (+9.47%) | 27,519 |
| 7 Jul 2009 | INR | 23.5 | 25.35 | 23.5 | 25.35 | 25.35 | +2.2 (+9.50%) | 31,573 |
| 6 Jul 2009 | INR | 21.05 | 23.15 | 20.95 | 23.15 | 23.15 | +1.15 (+5.23%) | 22,993 |
| 3 Jul 2009 | INR | 22.95 | 22.95 | 22 | 22 | 22 | +0.1 (+0.46%) | 10,461 |
| 2 Jul 2009 | INR | 19.1 | 21.9 | 19.1 | 21.9 | 21.9 | +0.75 (+3.55%) | 6,790 |
| 1 Jul 2009 | INR | 21.5 | 22 | 20.5 | 21.15 | 21.15 | -0.4 (-1.86%) | 5,563 |
| 30 Jun 2009 | INR | 23 | 23 | 21.55 | 21.55 | 21.55 | -1.2 (-5.27%) | 4,619 |
| 29 Jun 2009 | INR | 22.95 | 22.95 | 22.05 | 22.75 | 22.75 | +0.65 (+2.94%) | 4,005 |
| 26 Jun 2009 | INR | 22.1 | 22.15 | 20.6 | 22.1 | 22.1 | +0.95 (+4.49%) | 7,317 |
| 25 Jun 2009 | INR | 21.85 | 21.85 | 20.65 | 21.15 | 21.15 | +0.25 (+1.20%) | 5,884 |
