| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | INR | 54.8 | 54.8 | 52.65 | 52.75 | 52.75 | -0.75 (-1.40%) | 1,801 |
| 21 Jul 2009 | INR | 54 | 54.8 | 53 | 53.5 | 53.5 | -0.9 (-1.65%) | 3,205 |
| 20 Jul 2009 | INR | 55 | 55.25 | 53.25 | 54.4 | 54.4 | +0.9 (+1.68%) | 3,665 |
| 17 Jul 2009 | INR | 49.3 | 53.5 | 49.25 | 53.5 | 53.5 | +2.55 (+5.00%) | 4,951 |
| 16 Jul 2009 | INR | 51.8 | 51.8 | 49 | 50.95 | 50.95 | +1.6 (+3.24%) | 2,096 |
| 15 Jul 2009 | INR | 47.6 | 49.35 | 45.75 | 49.35 | 49.35 | +3.85 (+8.46%) | 3,815 |
| 14 Jul 2009 | INR | 46 | 46.8 | 44.3 | 45.5 | 45.5 | +0.5 (+1.11%) | 2,476 |
| 13 Jul 2009 | INR | 49.85 | 49.85 | 45 | 45 | 45 | -2 (-4.26%) | 1,096 |
| 10 Jul 2009 | INR | 49.95 | 50 | 45.85 | 47 | 47 | -0.8 (-1.67%) | 1,694 |
| 9 Jul 2009 | INR | 51.95 | 52 | 47.15 | 47.8 | 47.8 | -2.2 (-4.40%) | 2,619 |
| 8 Jul 2009 | INR | 50.1 | 51.5 | 50 | 50 | 50 | -1.85 (-3.57%) | 31,483 |
| 7 Jul 2009 | INR | 49.5 | 52.5 | 49.5 | 51.85 | 51.85 | +0.1 (+0.19%) | 4,067 |
| 6 Jul 2009 | INR | 54 | 54 | 51.75 | 51.75 | 51.75 | -2.7 (-4.96%) | 4,530 |
| 3 Jul 2009 | INR | 53.85 | 55 | 52.2 | 54.45 | 54.45 | +1.25 (+2.35%) | 6,815 |
| 2 Jul 2009 | INR | 53 | 53.55 | 51.55 | 53.2 | 53.2 | +0.3 (+0.57%) | 2,791 |
| 1 Jul 2009 | INR | 56.95 | 56.95 | 52.75 | 52.9 | 52.9 | -2.6 (-4.68%) | 12,241 |
| 30 Jun 2009 | INR | 58.2 | 58.2 | 55.5 | 55.5 | 55.5 | -2.9 (-4.97%) | 10,767 |
| 29 Jun 2009 | INR | 56.2 | 60.6 | 56.2 | 58.4 | 58.4 | +1.4 (+2.46%) | 11,727 |
| 26 Jun 2009 | INR | 58.25 | 59.25 | 57 | 57 | 57 | -2.55 (-4.28%) | 15,594 |
| 25 Jun 2009 | INR | 59.05 | 61.9 | 58 | 59.55 | 59.55 | +0.45 (+0.76%) | 5,825 |
| 24 Jun 2009 | INR | 57.55 | 62.2 | 57.35 | 59.1 | 59.1 | -0.9 (-1.50%) | 9,515 |
| 23 Jun 2009 | INR | 59.65 | 60.9 | 58.6 | 60 | 60 | -1.65 (-2.68%) | 1,530 |
| 22 Jun 2009 | INR | 64.05 | 66.5 | 61.65 | 61.65 | 61.65 | -3.2 (-4.93%) | 8,055 |
| 19 Jun 2009 | INR | 69.35 | 69.35 | 63.3 | 64.85 | 64.85 | -1.45 (-2.19%) | 10,141 |
| 18 Jun 2009 | INR | 67.95 | 67.95 | 62 | 66.3 | 66.3 | +1.55 (+2.39%) | 35,395 |
| 17 Jun 2009 | INR | 64.7 | 64.75 | 64.7 | 64.75 | 64.75 | +3.05 (+4.94%) | 9,335 |
| 16 Jun 2009 | INR | 57.8 | 61.7 | 57.1 | 61.7 | 61.7 | +2.9 (+4.93%) | 3,917 |
| 15 Jun 2009 | INR | 60 | 61 | 58.8 | 58.8 | 58.8 | -3.05 (-4.93%) | 6,185 |
| 12 Jun 2009 | INR | 66 | 66 | 61.85 | 61.85 | 61.85 | -3.25 (-4.99%) | 8,486 |
| 11 Jun 2009 | INR | 65.35 | 66.8 | 64.8 | 65.1 | 65.1 | -3.05 (-4.48%) | 5,263 |
