| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 36.2 | 36.25 | 33.15 | 34 | 34 | -1.8 (-5.03%) | 3,162 |
| 13 Aug 2009 | INR | 34.5 | 36.8 | 34 | 35.8 | 35.8 | +1.1 (+3.17%) | 4,505 |
| 12 Aug 2009 | INR | 35.2 | 35.4 | 33.85 | 34.7 | 34.7 | +0.7 (+2.06%) | 2,111 |
| 11 Aug 2009 | INR | 35.95 | 35.95 | 33.6 | 34 | 34 | -0.95 (-2.72%) | 2,060 |
| 10 Aug 2009 | INR | 34.5 | 35 | 33.55 | 34.95 | 34.95 | -0.35 (-0.99%) | 1,511 |
| 7 Aug 2009 | INR | 36.5 | 37.9 | 35 | 35.3 | 35.3 | -1.2 (-3.29%) | 4,034 |
| 6 Aug 2009 | INR | 37.5 | 38.4 | 36.5 | 36.5 | 36.5 | -0.6 (-1.62%) | 7,450 |
| 5 Aug 2009 | INR | 37.1 | 38 | 37.1 | 37.1 | 37.1 | -0.15 (-0.40%) | 2,250 |
| 4 Aug 2009 | INR | 38.1 | 39.2 | 37.05 | 37.25 | 37.25 | +0.05 (+0.13%) | 2,565 |
| 3 Aug 2009 | INR | 38.6 | 38.6 | 37 | 37.2 | 37.2 | -0.7 (-1.85%) | 2,913 |
| 31 Jul 2009 | INR | 40.1 | 41.25 | 37.15 | 37.9 | 37.9 | -2 (-5.01%) | 23,573 |
| 30 Jul 2009 | INR | 37.5 | 40.25 | 37.5 | 39.9 | 39.9 | +2.8 (+7.55%) | 43,230 |
| 29 Jul 2009 | INR | 38.85 | 39.9 | 37.1 | 37.1 | 37.1 | -0.9 (-2.37%) | 4,273 |
| 28 Jul 2009 | INR | 37.7 | 39 | 37.65 | 38 | 38 | -1.15 (-2.94%) | 1,176 |
| 27 Jul 2009 | INR | 38.5 | 39.95 | 37.5 | 39.15 | 39.15 | +0.65 (+1.69%) | 6,359 |
| 24 Jul 2009 | INR | 37.25 | 39.85 | 36.6 | 38.5 | 38.5 | +2 (+5.48%) | 26,182 |
| 23 Jul 2009 | INR | 36.55 | 36.7 | 35.25 | 36.5 | 36.5 | +0.1 (+0.27%) | 1,572 |
| 22 Jul 2009 | INR | 38.35 | 38.35 | 36 | 36.4 | 36.4 | -0.95 (-2.54%) | 5,266 |
| 21 Jul 2009 | INR | 36.5 | 38.5 | 36.5 | 37.35 | 37.35 | -0.05 (-0.13%) | 5,514 |
| 20 Jul 2009 | INR | 36.1 | 40.8 | 36.1 | 37.4 | 37.4 | +1.15 (+3.17%) | 20,429 |
| 17 Jul 2009 | INR | 37 | 38.5 | 36.2 | 36.25 | 36.25 | -0.3 (-0.82%) | 7,521 |
| 16 Jul 2009 | INR | 32.1 | 38.9 | 32.1 | 36.55 | 36.55 | -0.15 (-0.41%) | 4,744 |
| 15 Jul 2009 | INR | 36.5 | 37.4 | 35.25 | 36.7 | 36.7 | +2.4 (+7.00%) | 15,227 |
| 14 Jul 2009 | INR | 32.6 | 34.95 | 32.55 | 34.3 | 34.3 | +3.1 (+9.94%) | 4,702 |
| 13 Jul 2009 | INR | 35 | 35.5 | 31.1 | 31.2 | 31.2 | -4.8 (-13.33%) | 9,765 |
| 10 Jul 2009 | INR | 37 | 38.5 | 35 | 36 | 36 | -0.2 (-0.55%) | 8,959 |
| 9 Jul 2009 | INR | 33.25 | 39.2 | 33.1 | 36.2 | 36.2 | +2.2 (+6.47%) | 41,395 |
| 8 Jul 2009 | INR | 32.1 | 35 | 32.1 | 34 | 34 | -0.15 (-0.44%) | 3,628 |
| 7 Jul 2009 | INR | 35.2 | 38.5 | 32.25 | 34.15 | 34.15 | -1.35 (-3.80%) | 10,713 |
| 6 Jul 2009 | INR | 41.7 | 42.35 | 35.2 | 35.5 | 35.5 | -3 (-7.79%) | 59,262 |
