| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | INR | 50.1 | 51.9 | 48.85 | 48.85 | 48.85 | -2.15 (-4.22%) | 33,466 |
| 6 Aug 2009 | INR | 54.2 | 54.2 | 51 | 51 | 51 | -2.15 (-4.05%) | 40,695 |
| 5 Aug 2009 | INR | 54.8 | 54.8 | 51.7 | 53.15 | 53.15 | +0.15 (+0.28%) | 34,876 |
| 4 Aug 2009 | INR | 54.5 | 54.7 | 52.35 | 53 | 53 | -1.4 (-2.57%) | 41,730 |
| 3 Aug 2009 | INR | 50.15 | 54.5 | 50.15 | 54.4 | 54.4 | +1.95 (+3.72%) | 84,178 |
| 31 Jul 2009 | INR | 54.5 | 55.3 | 51.75 | 52.45 | 52.45 | +0.15 (+0.29%) | 139,639 |
| 30 Jul 2009 | INR | 52.15 | 53.5 | 50.3 | 52.3 | 52.3 | +0.15 (+0.29%) | 60,206 |
| 29 Jul 2009 | INR | 55.55 | 55.55 | 50.25 | 52.15 | 52.15 | -0.75 (-1.42%) | 263,111 |
| 28 Jul 2009 | INR | 52 | 52.9 | 51.75 | 52.9 | 52.9 | +2.55 (+5.06%) | 27,107 |
| 27 Jul 2009 | INR | 48.95 | 50.35 | 48.5 | 50.35 | 50.35 | +2.35 (+4.90%) | 130,804 |
| 24 Jul 2009 | INR | 47.9 | 48 | 45.8 | 48 | 48 | +2.5 (+5.49%) | 109,131 |
| 23 Jul 2009 | INR | 44 | 45.95 | 44 | 45.5 | 45.5 | +1.6 (+3.64%) | 31,585 |
| 22 Jul 2009 | INR | 47 | 47.15 | 43.4 | 43.9 | 43.9 | -0.7 (-1.57%) | 83,085 |
| 21 Jul 2009 | INR | 46 | 46 | 44.25 | 44.6 | 44.6 | -1.15 (-2.51%) | 42,561 |
| 20 Jul 2009 | INR | 44.55 | 46.75 | 44.5 | 45.75 | 45.75 | +1.2 (+2.69%) | 64,932 |
| 17 Jul 2009 | INR | 45.45 | 45.45 | 42.5 | 44.55 | 44.55 | +1.05 (+2.41%) | 40,550 |
| 16 Jul 2009 | INR | 45.5 | 46 | 43.25 | 43.5 | 43.5 | +0.85 (+1.99%) | 65,739 |
| 15 Jul 2009 | INR | 40.85 | 42.75 | 39.1 | 42.65 | 42.65 | +3.7 (+9.50%) | 51,728 |
| 14 Jul 2009 | INR | 36 | 38.95 | 35.3 | 38.95 | 38.95 | +3.75 (+10.65%) | 33,550 |
| 13 Jul 2009 | INR | 37 | 37 | 35.1 | 35.2 | 35.2 | -2.45 (-6.51%) | 29,261 |
| 10 Jul 2009 | INR | 38.55 | 39.6 | 37.4 | 37.65 | 37.65 | -1 (-2.59%) | 26,732 |
| 9 Jul 2009 | INR | 39.1 | 39.5 | 37.2 | 38.65 | 38.65 | -1.25 (-3.13%) | 39,394 |
| 8 Jul 2009 | INR | 42 | 42 | 39.25 | 39.9 | 39.9 | -3.5 (-8.06%) | 38,311 |
| 7 Jul 2009 | INR | 46 | 46.4 | 41.1 | 43.4 | 43.4 | -2.55 (-5.55%) | 43,689 |
| 6 Jul 2009 | INR | 48.35 | 50.25 | 45.5 | 45.95 | 45.95 | -2.15 (-4.47%) | 69,717 |
| 3 Jul 2009 | INR | 46.3 | 48.95 | 46.3 | 48.1 | 48.1 | +0.75 (+1.58%) | 21,940 |
| 2 Jul 2009 | INR | 45.15 | 48.95 | 45.15 | 47.35 | 47.35 | +0.8 (+1.72%) | 30,580 |
| 1 Jul 2009 | INR | 47 | 48.5 | 45.9 | 46.55 | 46.55 | -1.05 (-2.21%) | 24,187 |
| 30 Jun 2009 | INR | 49.1 | 50.9 | 47.05 | 47.6 | 47.6 | -2.35 (-4.70%) | 37,685 |
| 29 Jun 2009 | INR | 52 | 52 | 49.2 | 49.95 | 49.95 | -0.5 (-0.99%) | 70,289 |
