| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | INR | 51.54 | 51.54 | 48.54 | 49.29 | 49.29 | -1 (-1.99%) | 98,880 |
| 3 Aug 2009 | INR | 47.15 | 50.79 | 47.15 | 50.29 | 50.29 | +2.4 (+5.01%) | 86,510 |
| 31 Jul 2009 | INR | 49.89 | 50.79 | 47.05 | 47.89 | 47.89 | -1.05 (-2.15%) | 97,030 |
| 30 Jul 2009 | INR | 49.79 | 49.79 | 48.39 | 48.94 | 48.94 | -0.2 (-0.41%) | 21,570 |
| 29 Jul 2009 | INR | 51.88 | 52.23 | 47.89 | 49.14 | 49.14 | -1.65 (-3.25%) | 72,500 |
| 28 Jul 2009 | INR | 49.89 | 51.64 | 49.44 | 50.79 | 50.79 | +1.3 (+2.63%) | 71,800 |
| 27 Jul 2009 | INR | 48.54 | 50.79 | 48.39 | 49.49 | 49.49 | +0.95 (+1.96%) | 58,230 |
| 24 Jul 2009 | INR | 47.39 | 49.09 | 46.9 | 48.54 | 48.54 | +1.64 (+3.50%) | 62,080 |
| 23 Jul 2009 | INR | 46.5 | 47.79 | 46.45 | 46.9 | 46.9 | +0.2 (+0.43%) | 17,760 |
| 22 Jul 2009 | INR | 47.29 | 47.69 | 45.9 | 46.7 | 46.7 | +0.7 (+1.52%) | 42,530 |
| 21 Jul 2009 | INR | 47.39 | 47.39 | 45.4 | 46 | 46 | -0.15 (-0.33%) | 36,140 |
| 20 Jul 2009 | INR | 45.25 | 46.8 | 45.2 | 46.15 | 46.15 | +0.9 (+1.99%) | 20,300 |
| 17 Jul 2009 | INR | 44.9 | 46.1 | 44.25 | 45.25 | 45.25 | +0.8 (+1.80%) | 31,120 |
| 16 Jul 2009 | INR | 48.89 | 53.78 | 43.95 | 44.45 | 44.45 | -0.4 (-0.89%) | 51,160 |
| 15 Jul 2009 | INR | 42.9 | 45 | 42.56 | 44.85 | 44.85 | +2.54 (+6.00%) | 32,190 |
| 14 Jul 2009 | INR | 40.91 | 42.71 | 40.91 | 42.31 | 42.31 | +1.7 (+4.19%) | 37,150 |
| 13 Jul 2009 | INR | 43.8 | 43.8 | 39.66 | 40.61 | 40.61 | -2.69 (-6.21%) | 26,270 |
| 10 Jul 2009 | INR | 44.65 | 45.55 | 42.71 | 43.3 | 43.3 | -0.7 (-1.59%) | 22,110 |
| 9 Jul 2009 | INR | 44.9 | 45.65 | 43.45 | 44 | 44 | -1.15 (-2.55%) | 14,780 |
| 8 Jul 2009 | INR | 48.29 | 48.29 | 45.05 | 45.15 | 45.15 | -2.79 (-5.82%) | 24,040 |
| 7 Jul 2009 | INR | 49.89 | 49.89 | 47.44 | 47.94 | 47.94 | -0.05 (-0.10%) | 13,470 |
| 6 Jul 2009 | INR | 51.34 | 51.34 | 46.9 | 47.99 | 47.99 | -1.55 (-3.13%) | 74,540 |
| 3 Jul 2009 | INR | 53.38 | 53.38 | 49.04 | 49.54 | 49.54 | -1.05 (-2.08%) | 89,350 |
| 2 Jul 2009 | INR | 50.39 | 51.88 | 49.99 | 50.59 | 50.59 | +0.2 (+0.40%) | 31,520 |
| 1 Jul 2009 | INR | 50.09 | 51.39 | 49.39 | 50.39 | 50.39 | +0.3 (+0.60%) | 18,060 |
| 30 Jun 2009 | INR | 52.53 | 52.53 | 49.89 | 50.09 | 50.09 | -1.5 (-2.91%) | 23,040 |
| 29 Jun 2009 | INR | 52.38 | 53.18 | 51.39 | 51.59 | 51.59 | -0.19 (-0.37%) | 43,340 |
| 26 Jun 2009 | INR | 51.88 | 52.63 | 50.69 | 51.78 | 51.78 | +1.04 (+2.05%) | 19,190 |
| 25 Jun 2009 | INR | 52.88 | 53.13 | 49.99 | 50.74 | 50.74 | -1.04 (-2.01%) | 50,400 |
| 24 Jun 2009 | INR | 53.08 | 53.13 | 50.94 | 51.78 | 51.78 | -0.4 (-0.77%) | 29,270 |
