| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | INR | 135.05 | 138 | 132 | 137.5 | 137.5 | -0.5 (-0.36%) | 4,194 |
| 3 Aug 2009 | INR | 140 | 146.9 | 135.55 | 138 | 138 | -2 (-1.43%) | 1,603 |
| 31 Jul 2009 | INR | 137 | 144 | 137 | 140 | 140 | -2 (-1.41%) | 849 |
| 30 Jul 2009 | INR | 145.7 | 145.7 | 139.3 | 142 | 142 | -4.9 (-3.34%) | 416 |
| 29 Jul 2009 | INR | 152 | 152.5 | 132.05 | 146.9 | 146.9 | -3.8 (-2.52%) | 2,011 |
| 28 Jul 2009 | INR | 149 | 151.95 | 148.1 | 150.7 | 150.7 | +3.4 (+2.31%) | 3,061 |
| 27 Jul 2009 | INR | 140.25 | 161.8 | 140.25 | 147.3 | 147.3 | +12.45 (+9.23%) | 22,915 |
| 24 Jul 2009 | INR | 128 | 136 | 123 | 134.85 | 134.85 | +8.85 (+7.02%) | 5,182 |
| 23 Jul 2009 | INR | 131 | 131.05 | 119.5 | 126 | 126 | -6.75 (-5.08%) | 1,495 |
| 22 Jul 2009 | INR | 135.35 | 135.35 | 125.05 | 132.75 | 132.75 | +3.8 (+2.95%) | 1,398 |
| 21 Jul 2009 | INR | 111.05 | 128.95 | 111.05 | 128.95 | 128.95 | +3.95 (+3.16%) | 902 |
| 20 Jul 2009 | INR | 130 | 130 | 121.85 | 125 | 125 | +6.3 (+5.31%) | 1,964 |
| 17 Jul 2009 | INR | 115.55 | 123 | 115.3 | 118.7 | 118.7 | +3.7 (+3.22%) | 3,021 |
| 16 Jul 2009 | INR | 123.5 | 125 | 112 | 115 | 115 | -7.6 (-6.20%) | 10,813 |
| 15 Jul 2009 | INR | 127.9 | 127.9 | 120 | 122.6 | 122.6 | +4.6 (+3.90%) | 601 |
| 14 Jul 2009 | INR | 122.85 | 122.85 | 112.65 | 118 | 118 | +7.7 (+6.98%) | 260 |
| 13 Jul 2009 | INR | 115 | 115 | 110 | 110.3 | 110.3 | -8.7 (-7.31%) | 552 |
| 10 Jul 2009 | INR | 125 | 125 | 118 | 119 | 119 | -6.5 (-5.18%) | 452 |
| 9 Jul 2009 | INR | 126 | 126 | 124 | 125.5 | 125.5 | +0.6 (+0.48%) | 307 |
| 8 Jul 2009 | INR | 132 | 132 | 122.1 | 124.9 | 124.9 | -13.1 (-9.49%) | 376 |
| 7 Jul 2009 | INR | 135 | 142.5 | 134.5 | 138 | 138 | +3.8 (+2.83%) | 213 |
| 6 Jul 2009 | INR | 137.5 | 137.5 | 134.2 | 134.2 | 134.2 | -4.7 (-3.38%) | 473 |
| 3 Jul 2009 | INR | 136.05 | 140.7 | 135.2 | 138.9 | 138.9 | -1.1 (-0.79%) | 1,549 |
| 2 Jul 2009 | INR | 143.95 | 143.95 | 138.2 | 140 | 140 | +0.1 (+0.07%) | 2,039 |
| 1 Jul 2009 | INR | 144.9 | 144.9 | 136 | 139.9 | 139.9 | +1.9 (+1.38%) | 1,493 |
| 30 Jun 2009 | INR | 139.35 | 141.9 | 138 | 138 | 138 | -0.35 (-0.25%) | 203 |
| 29 Jun 2009 | INR | 140 | 144.95 | 137.1 | 138.35 | 138.35 | +0.15 (+0.11%) | 402 |
| 26 Jun 2009 | INR | 140 | 141.85 | 135.65 | 138.2 | 138.2 | +3.1 (+2.29%) | 249 |
| 25 Jun 2009 | INR | 141 | 141 | 134 | 135.1 | 135.1 | -2.9 (-2.10%) | 532 |
| 24 Jun 2009 | INR | 138 | 141.4 | 137.5 | 138 | 138 | -0.7 (-0.50%) | 900 |
