| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 35.55 | 36 | 34.8 | 34.8 | 34.8 | -0.2 (-0.57%) | 3,818 |
| 12 Aug 2009 | INR | 36 | 36 | 34.2 | 35 | 35 | +0.7 (+2.04%) | 17,179 |
| 11 Aug 2009 | INR | 35.5 | 36.8 | 34.3 | 34.3 | 34.3 | -0.85 (-2.42%) | 1,756 |
| 10 Aug 2009 | INR | 35.05 | 36.35 | 35 | 35.15 | 35.15 | -0.1 (-0.28%) | 56,373 |
| 7 Aug 2009 | INR | 35.6 | 36 | 35 | 35.25 | 35.25 | -0.75 (-2.08%) | 29,194 |
| 6 Aug 2009 | INR | 35.9 | 37 | 35.5 | 36 | 36 | +0.5 (+1.41%) | 7,580 |
| 5 Aug 2009 | INR | 36 | 36 | 34 | 35.5 | 35.5 | +0.1 (+0.28%) | 825 |
| 4 Aug 2009 | INR | 35.4 | 35.45 | 34.55 | 35.4 | 35.4 | +0.5 (+1.43%) | 91,248 |
| 3 Aug 2009 | INR | 35.5 | 36 | 34.75 | 34.9 | 34.9 | +0.65 (+1.90%) | 84,038 |
| 31 Jul 2009 | INR | 35 | 35.45 | 33.95 | 34.25 | 34.25 | -0.25 (-0.72%) | 5,348 |
| 30 Jul 2009 | INR | 34.95 | 34.95 | 34 | 34.5 | 34.5 | -0.2 (-0.58%) | 35,695 |
| 29 Jul 2009 | INR | 33.55 | 34.7 | 33.3 | 34.7 | 34.7 | -0.1 (-0.29%) | 26,313 |
| 28 Jul 2009 | INR | 35 | 35.5 | 34.25 | 34.8 | 34.8 | +0.1 (+0.29%) | 2,797 |
| 27 Jul 2009 | INR | 35.1 | 36 | 34.2 | 34.7 | 34.7 | +0.2 (+0.58%) | 4,054 |
| 24 Jul 2009 | INR | 37 | 37 | 34.05 | 34.5 | 34.5 | -1.4 (-3.90%) | 27,690 |
| 23 Jul 2009 | INR | 35.45 | 37.25 | 35 | 35.9 | 35.9 | +0.55 (+1.56%) | 86,934 |
| 22 Jul 2009 | INR | 35 | 36.25 | 35 | 35.35 | 35.35 | +1.05 (+3.06%) | 9,715 |
| 21 Jul 2009 | INR | 34.75 | 35 | 33.35 | 34.3 | 34.3 | -1.3 (-3.65%) | 42,502 |
| 20 Jul 2009 | INR | 35.5 | 36.85 | 34.9 | 35.6 | 35.6 | -0.9 (-2.47%) | 7,476 |
| 17 Jul 2009 | INR | 36.5 | 37.25 | 35.3 | 36.5 | 36.5 | -0.35 (-0.95%) | 70,838 |
| 16 Jul 2009 | INR | 35.7 | 37.5 | 34.5 | 36.85 | 36.85 | +2.35 (+6.81%) | 433,856 |
| 15 Jul 2009 | INR | 32.5 | 35.2 | 32.2 | 34.5 | 34.5 | +2.45 (+7.64%) | 615,436 |
| 14 Jul 2009 | INR | 34.95 | 34.95 | 30.15 | 32.05 | 32.05 | -0.25 (-0.77%) | 2,926 |
| 13 Jul 2009 | INR | 31.5 | 32.5 | 30 | 32.3 | 32.3 | +0.15 (+0.47%) | 63,090 |
| 10 Jul 2009 | INR | 32.5 | 34.9 | 30.65 | 32.15 | 32.15 | -0.75 (-2.28%) | 3,325 |
| 9 Jul 2009 | INR | 31.6 | 32.9 | 29.6 | 32.9 | 32.9 | +2.6 (+8.58%) | 93,087 |
| 8 Jul 2009 | INR | 31.15 | 31.45 | 29.6 | 30.3 | 30.3 | -2 (-6.19%) | 99,709 |
| 7 Jul 2009 | INR | 34.9 | 34.9 | 32.3 | 32.3 | 32.3 | -1.7 (-5%) | 1,760 |
| 6 Jul 2009 | INR | 34.3 | 34.3 | 32 | 34 | 34 | +1.15 (+3.50%) | 62,459 |
| 3 Jul 2009 | INR | 32 | 34.35 | 32 | 32.85 | 32.85 | -1.15 (-3.38%) | 5,123 |
