| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | INR | 39.65 | 40.05 | 39 | 39.55 | 39.55 | +0.05 (+0.13%) | 36,727 |
| 10 Aug 2009 | INR | 40.8 | 40.8 | 39 | 39.5 | 39.5 | 0.0 (0.0%) | 48,103 |
| 7 Aug 2009 | INR | 41.6 | 42.15 | 39.2 | 39.5 | 39.5 | -2.3 (-5.50%) | 100,081 |
| 6 Aug 2009 | INR | 42.1 | 43.6 | 41.4 | 41.8 | 41.8 | -0.35 (-0.83%) | 97,404 |
| 5 Aug 2009 | INR | 42.85 | 43 | 42 | 42.15 | 42.15 | -0.3 (-0.71%) | 53,803 |
| 4 Aug 2009 | INR | 43 | 43.8 | 42.15 | 42.45 | 42.45 | -0.25 (-0.59%) | 79,104 |
| 3 Aug 2009 | INR | 42.55 | 43.25 | 42 | 42.7 | 42.7 | +0.2 (+0.47%) | 130,844 |
| 31 Jul 2009 | INR | 41.9 | 43.6 | 41.65 | 42.5 | 42.5 | +1.45 (+3.53%) | 255,672 |
| 30 Jul 2009 | INR | 40.35 | 41.25 | 40.3 | 41.05 | 41.05 | +0.45 (+1.11%) | 31,459 |
| 29 Jul 2009 | INR | 41.15 | 42.5 | 40.5 | 40.6 | 40.6 | -1.4 (-3.33%) | 93,127 |
| 28 Jul 2009 | INR | 40.5 | 42.75 | 40.5 | 42 | 42 | +1.25 (+3.07%) | 111,570 |
| 27 Jul 2009 | INR | 41.5 | 41.5 | 40 | 40.75 | 40.75 | -0.3 (-0.73%) | 79,963 |
| 24 Jul 2009 | INR | 41.5 | 41.7 | 40.6 | 41.05 | 41.05 | -0.25 (-0.61%) | 84,014 |
| 23 Jul 2009 | INR | 40.9 | 41.6 | 40.75 | 41.3 | 41.3 | +0.95 (+2.35%) | 57,077 |
| 22 Jul 2009 | INR | 40.6 | 43 | 40.05 | 40.35 | 40.35 | +0.35 (+0.88%) | 192,379 |
| 21 Jul 2009 | INR | 40.2 | 40.9 | 39.5 | 40 | 40 | -0.2 (-0.50%) | 88,995 |
| 20 Jul 2009 | INR | 40.4 | 40.8 | 39.9 | 40.2 | 40.2 | +0.65 (+1.64%) | 49,100 |
| 17 Jul 2009 | INR | 39.5 | 40.5 | 39.35 | 39.55 | 39.55 | -0.05 (-0.13%) | 68,921 |
| 16 Jul 2009 | INR | 40.4 | 40.5 | 39 | 39.6 | 39.6 | +0.1 (+0.25%) | 99,559 |
| 15 Jul 2009 | INR | 38.4 | 39.85 | 38.4 | 39.5 | 39.5 | +1.05 (+2.73%) | 81,740 |
| 14 Jul 2009 | INR | 38.5 | 39.5 | 38.05 | 38.45 | 38.45 | +1.1 (+2.95%) | 83,020 |
| 13 Jul 2009 | INR | 39 | 40.95 | 36.75 | 37.35 | 37.35 | -1.25 (-3.24%) | 377,353 |
| 10 Jul 2009 | INR | 38.8 | 40.75 | 38 | 38.6 | 38.6 | -0.15 (-0.39%) | 120,454 |
| 9 Jul 2009 | INR | 37 | 39.4 | 36.05 | 38.75 | 38.75 | +2.5 (+6.90%) | 73,044 |
| 8 Jul 2009 | INR | 38.5 | 38.5 | 35.2 | 36.25 | 36.25 | -2.6 (-6.69%) | 74,546 |
| 7 Jul 2009 | INR | 39.8 | 39.95 | 38.3 | 38.85 | 38.85 | +0.7 (+1.83%) | 52,128 |
| 6 Jul 2009 | INR | 42 | 42.65 | 38.15 | 38.15 | 38.15 | -2.9 (-7.06%) | 106,366 |
| 3 Jul 2009 | INR | 41.3 | 41.7 | 40.7 | 41.05 | 41.05 | -0.3 (-0.73%) | 35,830 |
| 2 Jul 2009 | INR | 42 | 42.45 | 40.6 | 41.35 | 41.35 | -0.2 (-0.48%) | 46,075 |
| 1 Jul 2009 | INR | 42 | 42.4 | 40.9 | 41.55 | 41.55 | +0.3 (+0.73%) | 61,617 |
