| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | INR | 29.2 | 29.2 | 27 | 27.3 | 27.3 | -1.35 (-4.71%) | 72,309 |
| 5 Aug 2009 | INR | 30.8 | 30.9 | 28.3 | 28.65 | 28.65 | -1.45 (-4.82%) | 166,128 |
| 4 Aug 2009 | INR | 26.25 | 30.65 | 26.25 | 30.1 | 30.1 | +3.9 (+14.89%) | 3,373,261 |
| 3 Aug 2009 | INR | 26.05 | 26.65 | 25.6 | 26.2 | 26.2 | +0.05 (+0.19%) | 23,856 |
| 31 Jul 2009 | INR | 25.3 | 26.6 | 25.3 | 26.15 | 26.15 | +0.8 (+3.16%) | 54,292 |
| 30 Jul 2009 | INR | 24.15 | 26.75 | 24.15 | 25.35 | 25.35 | +0.7 (+2.84%) | 45,406 |
| 29 Jul 2009 | INR | 25.35 | 25.75 | 23.85 | 24.65 | 24.65 | -0.35 (-1.40%) | 26,499 |
| 28 Jul 2009 | INR | 24.65 | 25.7 | 24.65 | 25 | 25 | -0.05 (-0.20%) | 34,445 |
| 27 Jul 2009 | INR | 25.05 | 26.2 | 25 | 25.05 | 25.05 | -0.45 (-1.76%) | 41,208 |
| 24 Jul 2009 | INR | 26 | 26.4 | 25 | 25.5 | 25.5 | +0.15 (+0.59%) | 42,226 |
| 23 Jul 2009 | INR | 25.85 | 26.45 | 25 | 25.35 | 25.35 | +0.1 (+0.40%) | 49,059 |
| 22 Jul 2009 | INR | 27.05 | 27.6 | 24.5 | 25.25 | 25.25 | -1.7 (-6.31%) | 129,531 |
| 21 Jul 2009 | INR | 26.4 | 29.3 | 25 | 26.95 | 26.95 | +1.65 (+6.52%) | 543,163 |
| 20 Jul 2009 | INR | 22 | 25.3 | 21.7 | 25.3 | 25.3 | +4.2 (+19.91%) | 435,747 |
| 17 Jul 2009 | INR | 20 | 22.65 | 19.7 | 21.1 | 21.1 | +1.1 (+5.50%) | 212,456 |
| 16 Jul 2009 | INR | 20.75 | 21.05 | 19.6 | 20 | 20 | -0.2 (-0.99%) | 5,224 |
| 15 Jul 2009 | INR | 19.65 | 20.95 | 19.65 | 20.2 | 20.2 | +0.7 (+3.59%) | 6,896 |
| 14 Jul 2009 | INR | 19.5 | 19.7 | 18.55 | 19.5 | 19.5 | +1.15 (+6.27%) | 6,125 |
| 13 Jul 2009 | INR | 20.5 | 20.5 | 18.15 | 18.35 | 18.35 | -0.65 (-3.42%) | 9,333 |
| 10 Jul 2009 | INR | 21.7 | 21.7 | 18.8 | 19 | 19 | -0.55 (-2.81%) | 14,893 |
| 9 Jul 2009 | INR | 20 | 20 | 18.55 | 19.55 | 19.55 | +0.15 (+0.77%) | 21,651 |
| 8 Jul 2009 | INR | 20.6 | 21 | 19.1 | 19.4 | 19.4 | -1.65 (-7.84%) | 19,751 |
| 7 Jul 2009 | INR | 21.9 | 21.9 | 20.55 | 21.05 | 21.05 | +0.05 (+0.24%) | 8,365 |
| 6 Jul 2009 | INR | 22 | 22.85 | 20.55 | 21 | 21 | -1 (-4.55%) | 14,657 |
| 3 Jul 2009 | INR | 20.65 | 23.4 | 20.65 | 22 | 22 | -0.5 (-2.22%) | 14,866 |
| 2 Jul 2009 | INR | 21.6 | 23 | 21.6 | 22.5 | 22.5 | 0.0 (0.0%) | 10,546 |
| 1 Jul 2009 | INR | 21.45 | 22.5 | 21.45 | 22.5 | 22.5 | -0.15 (-0.66%) | 14,045 |
| 30 Jun 2009 | INR | 24.9 | 24.9 | 22.1 | 22.65 | 22.65 | +0.15 (+0.67%) | 10,100 |
| 29 Jun 2009 | INR | 21.1 | 23.45 | 21.1 | 22.5 | 22.5 | +0.2 (+0.90%) | 9,398 |
| 26 Jun 2009 | INR | 22.8 | 23.4 | 22.05 | 22.3 | 22.3 | +0.1 (+0.45%) | 7,753 |
