| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | INR | 68.2 | 70.5 | 67.3 | 68.15 | 68.15 | -2.05 (-2.92%) | 56,527 |
| 6 Aug 2009 | INR | 69.5 | 72.05 | 67.65 | 70.2 | 70.2 | +1.55 (+2.26%) | 131,311 |
| 5 Aug 2009 | INR | 70 | 70.3 | 67.2 | 68.65 | 68.65 | -0.5 (-0.72%) | 37,137 |
| 4 Aug 2009 | INR | 72 | 72 | 68.2 | 69.15 | 69.15 | -1.65 (-2.33%) | 60,175 |
| 3 Aug 2009 | INR | 71.4 | 72.85 | 70 | 70.8 | 70.8 | -0.6 (-0.84%) | 39,324 |
| 31 Jul 2009 | INR | 74 | 74.6 | 71 | 71.4 | 71.4 | +0.35 (+0.49%) | 127,667 |
| 30 Jul 2009 | INR | 75 | 76 | 70.25 | 71.05 | 71.05 | -1.6 (-2.20%) | 241,202 |
| 29 Jul 2009 | INR | 70 | 73.4 | 66.7 | 72.65 | 72.65 | +1.65 (+2.32%) | 213,416 |
| 28 Jul 2009 | INR | 70.8 | 71.25 | 69.1 | 71 | 71 | +1.35 (+1.94%) | 33,642 |
| 27 Jul 2009 | INR | 68 | 71.3 | 67.9 | 69.65 | 69.65 | +0.85 (+1.24%) | 44,482 |
| 24 Jul 2009 | INR | 68.9 | 70 | 67 | 68.8 | 68.8 | +0.6 (+0.88%) | 35,353 |
| 23 Jul 2009 | INR | 67.05 | 69 | 67 | 68.2 | 68.2 | +1.15 (+1.72%) | 28,093 |
| 22 Jul 2009 | INR | 68.25 | 70.8 | 66.05 | 67.05 | 67.05 | -1.6 (-2.33%) | 44,821 |
| 21 Jul 2009 | INR | 72.4 | 72.4 | 68.1 | 68.65 | 68.65 | -2.6 (-3.65%) | 51,323 |
| 20 Jul 2009 | INR | 71.1 | 73.4 | 69.25 | 71.25 | 71.25 | +1.05 (+1.50%) | 64,902 |
| 17 Jul 2009 | INR | 69.8 | 72 | 69 | 70.2 | 70.2 | -0.25 (-0.35%) | 76,023 |
| 16 Jul 2009 | INR | 76.9 | 77.85 | 70.45 | 70.45 | 70.45 | -3.7 (-4.99%) | 158,091 |
| 15 Jul 2009 | INR | 74 | 75 | 72.5 | 74.15 | 74.15 | +2.25 (+3.13%) | 145,170 |
| 14 Jul 2009 | INR | 65.5 | 72.3 | 65.5 | 71.9 | 71.9 | +3 (+4.35%) | 253,252 |
| 13 Jul 2009 | INR | 68.9 | 68.9 | 68.9 | 68.9 | 68.9 | -3.6 (-4.97%) | 9,931 |
| 10 Jul 2009 | INR | 77 | 77 | 72.5 | 72.5 | 72.5 | -3.8 (-4.98%) | 39,119 |
| 9 Jul 2009 | INR | 80.9 | 81.95 | 74.15 | 76.3 | 76.3 | -1.75 (-2.24%) | 238,762 |
| 8 Jul 2009 | INR | 77.45 | 78.05 | 72.9 | 78.05 | 78.05 | +3.7 (+4.98%) | 226,313 |
| 7 Jul 2009 | INR | 73.7 | 74.35 | 72.4 | 74.35 | 74.35 | +3.5 (+4.94%) | 103,394 |
| 6 Jul 2009 | INR | 70.95 | 70.95 | 68 | 70.85 | 70.85 | +3.25 (+4.81%) | 266,918 |
| 3 Jul 2009 | INR | 67 | 67.6 | 65.25 | 67.6 | 67.6 | +3.2 (+4.97%) | 37,388 |
| 2 Jul 2009 | INR | 64.9 | 70 | 64 | 64.4 | 64.4 | +3.05 (+4.97%) | 129,241 |
| 1 Jul 2009 | INR | 60 | 63 | 58.1 | 61.35 | 61.35 | +0.55 (+0.90%) | 27,583 |
| 30 Jun 2009 | INR | 60.05 | 63.15 | 60.05 | 60.8 | 60.8 | -1.55 (-2.49%) | 60,433 |
| 29 Jun 2009 | INR | 61.7 | 65 | 61.7 | 62.35 | 62.35 | -1.7 (-2.65%) | 39,317 |
