| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | INR | 25.9 | 25.95 | 24.25 | 24.5 | 245 | -0.65 (-2.58%) | 59,249 |
| 7 Aug 2009 | INR | 25 | 26.25 | 24.6 | 25.15 | 251.5 | -0.7 (-2.71%) | 65,593 |
| 6 Aug 2009 | INR | 26.8 | 27.45 | 25.7 | 25.85 | 258.5 | -0.75 (-2.82%) | 104,416 |
| 5 Aug 2009 | INR | 26.9 | 27.25 | 26 | 26.6 | 266 | +0.1 (+0.38%) | 75,930 |
| 4 Aug 2009 | INR | 27 | 27.5 | 26.35 | 26.5 | 265 | -0.65 (-2.39%) | 92,065 |
| 3 Aug 2009 | INR | 26.85 | 27.3 | 25.8 | 27.15 | 271.5 | +0.9 (+3.43%) | 94,766 |
| 31 Jul 2009 | INR | 26.8 | 27.35 | 26 | 26.25 | 262.5 | +0.2 (+0.77%) | 195,232 |
| 30 Jul 2009 | INR | 26.4 | 26.65 | 25.5 | 26.05 | 260.5 | -0.15 (-0.57%) | 30,389 |
| 29 Jul 2009 | INR | 27 | 27.7 | 25.9 | 26.2 | 262 | -1 (-3.68%) | 124,910 |
| 28 Jul 2009 | INR | 28.25 | 28.25 | 27.1 | 27.2 | 272 | -0.75 (-2.68%) | 62,472 |
| 27 Jul 2009 | INR | 28.45 | 28.45 | 26.7 | 27.95 | 279.5 | +0.85 (+3.14%) | 267,496 |
| 24 Jul 2009 | INR | 27.1 | 27.1 | 26.3 | 27.1 | 271 | +1.1 (+4.23%) | 43,008 |
| 23 Jul 2009 | INR | 23.85 | 26 | 23.85 | 26 | 260 | +1.15 (+4.63%) | 50,967 |
| 22 Jul 2009 | INR | 26.6 | 26.6 | 24.7 | 24.85 | 248.5 | -1.05 (-4.05%) | 86,640 |
| 21 Jul 2009 | INR | 26.75 | 26.75 | 24.4 | 25.9 | 259 | +0.4 (+1.57%) | 174,185 |
| 20 Jul 2009 | INR | 25.45 | 25.5 | 25.45 | 25.5 | 255 | +1.2 (+4.94%) | 41,227 |
| 17 Jul 2009 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 243 | +1.15 (+4.97%) | 39,738 |
| 16 Jul 2009 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 231.5 | +1.1 (+4.99%) | 5,277 |
| 15 Jul 2009 | INR | 21.9 | 22.05 | 21.8 | 22.05 | 220.5 | +1.05 (+5%) | 29,800 |
| 14 Jul 2009 | INR | 20.5 | 21 | 20.25 | 21 | 210 | +1 (+5%) | 242,134 |
| 13 Jul 2009 | INR | 20.8 | 21.7 | 19.75 | 20 | 200 | -1.45 (-6.76%) | 142,096 |
| 10 Jul 2009 | INR | 23.4 | 23.5 | 21 | 21.45 | 214.5 | -1.25 (-5.51%) | 200,016 |
| 9 Jul 2009 | INR | 23.85 | 24.7 | 21.9 | 22.7 | 227 | -1.5 (-6.20%) | 269,059 |
| 8 Jul 2009 | INR | 25 | 25.95 | 24 | 24.2 | 242 | -1.6 (-6.20%) | 107,705 |
| 7 Jul 2009 | INR | 27.5 | 27.5 | 25 | 25.8 | 258 | -1.2 (-4.44%) | 181,195 |
| 6 Jul 2009 | INR | 27.3 | 29 | 26.7 | 27 | 270 | -1.1 (-3.91%) | 169,432 |
| 3 Jul 2009 | INR | 28 | 28.5 | 27.35 | 28.1 | 281 | -0.05 (-0.18%) | 88,724 |
| 2 Jul 2009 | INR | 27.25 | 29.9 | 27 | 28.15 | 281.5 | +0.75 (+2.74%) | 232,837 |
| 1 Jul 2009 | INR | 29.7 | 29.8 | 27 | 27.4 | 274 | -1 (-3.52%) | 182,369 |
| 30 Jun 2009 | INR | 30.95 | 30.95 | 28.1 | 28.4 | 284 | -1.1 (-3.73%) | 242,217 |
