| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | INR | 78.2 | 78.9 | 75.6 | 76.9 | 76.9 | -0.5 (-0.65%) | 369,191 |
| 3 Aug 2009 | INR | 78.2 | 78.2 | 76.25 | 77.4 | 77.4 | +0.05 (+0.06%) | 199,823 |
| 31 Jul 2009 | INR | 78 | 79.5 | 76.6 | 77.35 | 77.35 | +1.5 (+1.98%) | 491,340 |
| 30 Jul 2009 | INR | 77 | 77.3 | 74.5 | 75.85 | 75.85 | -0.75 (-0.98%) | 385,512 |
| 29 Jul 2009 | INR | 79.5 | 81.5 | 74.6 | 76.6 | 76.6 | -2.25 (-2.85%) | 895,200 |
| 28 Jul 2009 | INR | 81.5 | 82.5 | 78.5 | 78.85 | 78.85 | -2.35 (-2.89%) | 475,558 |
| 27 Jul 2009 | INR | 80 | 82.85 | 79.65 | 81.2 | 81.2 | +1.9 (+2.40%) | 545,998 |
| 24 Jul 2009 | INR | 80.5 | 80.5 | 77.6 | 79.3 | 79.3 | +0.65 (+0.83%) | 432,490 |
| 23 Jul 2009 | INR | 78.9 | 80.5 | 78.05 | 78.65 | 78.65 | +1.05 (+1.35%) | 228,410 |
| 22 Jul 2009 | INR | 80.1 | 81.1 | 76.75 | 77.6 | 77.6 | -1.35 (-1.71%) | 309,515 |
| 21 Jul 2009 | INR | 79.45 | 82.8 | 78.1 | 78.95 | 78.95 | +0.85 (+1.09%) | 1,041,176 |
| 20 Jul 2009 | INR | 73.75 | 78.9 | 73.5 | 78.1 | 78.1 | +5.6 (+7.72%) | 1,017,793 |
| 17 Jul 2009 | INR | 71.3 | 74 | 71 | 72.5 | 72.5 | +1.95 (+2.76%) | 438,310 |
| 16 Jul 2009 | INR | 74 | 74.25 | 70.05 | 70.55 | 70.55 | -1.45 (-2.01%) | 305,148 |
| 15 Jul 2009 | INR | 70.45 | 73.5 | 70.45 | 72 | 72 | +3.05 (+4.42%) | 512,035 |
| 14 Jul 2009 | INR | 62.55 | 69.7 | 62.55 | 68.95 | 68.95 | +7.05 (+11.39%) | 471,597 |
| 13 Jul 2009 | INR | 62 | 62.9 | 60.15 | 61.9 | 61.9 | -1.75 (-2.75%) | 125,378 |
| 10 Jul 2009 | INR | 67.5 | 69 | 61.55 | 63.65 | 63.65 | -2.25 (-3.41%) | 339,625 |
| 9 Jul 2009 | INR | 65.25 | 66.7 | 64.8 | 65.9 | 65.9 | +0.1 (+0.15%) | 159,080 |
| 8 Jul 2009 | INR | 67 | 67.5 | 64.9 | 65.8 | 65.8 | -2.2 (-3.24%) | 144,256 |
| 7 Jul 2009 | INR | 69.45 | 69.8 | 67 | 68 | 68 | +0.7 (+1.04%) | 216,834 |
| 6 Jul 2009 | INR | 71.5 | 72.75 | 65.55 | 67.3 | 67.3 | -2.95 (-4.20%) | 259,086 |
| 3 Jul 2009 | INR | 70 | 71.9 | 69 | 70.25 | 70.25 | -0.7 (-0.99%) | 285,670 |
| 2 Jul 2009 | INR | 71 | 72 | 69.3 | 70.95 | 70.95 | +1 (+1.43%) | 490,557 |
| 1 Jul 2009 | INR | 71.8 | 74.3 | 68.75 | 69.95 | 69.95 | -1.65 (-2.30%) | 592,428 |
| 30 Jun 2009 | INR | 76.5 | 77.1 | 71 | 71.6 | 71.6 | -3.9 (-5.17%) | 326,910 |
| 29 Jun 2009 | INR | 78.5 | 78.65 | 75.2 | 75.5 | 75.5 | +0.9 (+1.21%) | 575,146 |
| 26 Jun 2009 | INR | 74.8 | 75.8 | 73.2 | 74.6 | 74.6 | +1.65 (+2.26%) | 445,799 |
| 25 Jun 2009 | INR | 75.9 | 77.65 | 72.15 | 72.95 | 72.95 | -1.95 (-2.60%) | 1,749,760 |
| 24 Jun 2009 | INR | 72.25 | 77.35 | 71.1 | 74.9 | 74.9 | +3.45 (+4.83%) | 1,026,897 |
