| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2009 | INR | 37.5 | 39.05 | 35.7 | 39.05 | 39.05 | +1.4 (+3.72%) | 14,813 |
| 30 Jul 2009 | INR | 37 | 37.65 | 34.25 | 37.65 | 37.65 | +1.15 (+3.15%) | 12,633 |
| 29 Jul 2009 | INR | 34 | 36.5 | 33.5 | 36.5 | 36.5 | +1.2 (+3.40%) | 27,532 |
| 28 Jul 2009 | INR | 34.95 | 35.3 | 33 | 35.3 | 35.3 | +1.7 (+5.06%) | 16,063 |
| 27 Jul 2009 | INR | 33.6 | 33.6 | 30.5 | 33.6 | 33.6 | +1.6 (+5%) | 16,629 |
| 24 Jul 2009 | INR | 32 | 32 | 32 | 32 | 32 | +1.55 (+5.09%) | 6,967 |
| 23 Jul 2009 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | +1.45 (+5%) | 23,562 |
| 22 Jul 2009 | INR | 28.25 | 29 | 28.25 | 29 | 29 | +1.4 (+5.07%) | 4,313 |
| 21 Jul 2009 | INR | 27.45 | 27.6 | 27.45 | 27.6 | 27.6 | +1.35 (+5.14%) | 7,307 |
| 20 Jul 2009 | INR | 24 | 26.25 | 24 | 26.25 | 26.25 | +1.15 (+4.58%) | 8,050 |
| 17 Jul 2009 | INR | 23.5 | 25.1 | 23.5 | 25.1 | 25.1 | +1.2 (+5.02%) | 1,785 |
| 16 Jul 2009 | INR | 23.5 | 24 | 22.8 | 23.9 | 23.9 | -0.1 (-0.42%) | 510 |
| 15 Jul 2009 | INR | 26.4 | 26.4 | 23.9 | 24 | 24 | -1.15 (-4.57%) | 725 |
| 14 Jul 2009 | INR | 25.45 | 25.75 | 24.2 | 25.15 | 25.15 | -0.3 (-1.18%) | 4,723 |
| 13 Jul 2009 | INR | 26 | 26 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 6,850 |
| 10 Jul 2009 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 2 |
| 9 Jul 2009 | INR | 28.2 | 28.2 | 28.15 | 28.15 | 28.15 | -1.85 (-6.17%) | 445 |
| 7 Jul 2009 | INR | 29.15 | 30.6 | 28.5 | 30 | 30 | +0.85 (+2.92%) | 507,335 |
| 6 Jul 2009 | INR | 32.2 | 32.2 | 29.15 | 29.15 | 29.15 | -1.8 (-5.82%) | 1,452 |
| 3 Jul 2009 | INR | 29.85 | 31.9 | 29.6 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,001,399 |
| 2 Jul 2009 | INR | 28.2 | 31.15 | 28.2 | 31 | 31 | +1.35 (+4.55%) | 7,165 |
| 1 Jul 2009 | INR | 32 | 32 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 493 |
| 30 Jun 2009 | INR | 31.2 | 31.5 | 31.2 | 31.2 | 31.2 | -1.6 (-4.88%) | 2,000,400 |
| 29 Jun 2009 | INR | 33.75 | 34 | 32.8 | 32.8 | 32.8 | -1.95 (-5.61%) | 4,317 |
| 26 Jun 2009 | INR | 35.75 | 35.75 | 33.25 | 34.75 | 34.75 | -0.2 (-0.57%) | 3,194,842 |
| 25 Jun 2009 | INR | 32.65 | 35 | 32.65 | 34.95 | 34.95 | +1.9 (+5.75%) | 5,005,590 |
| 24 Jun 2009 | INR | 33.95 | 34.15 | 32.2 | 33.05 | 33.05 | +0.55 (+1.69%) | 5,024,160 |
| 23 Jun 2009 | INR | 29.9 | 32.55 | 29.45 | 32.5 | 32.5 | +2.25 (+7.44%) | 1,425,160 |
| 22 Jun 2009 | INR | 30.95 | 31.05 | 29.55 | 30.25 | 30.25 | 0.0 (0.0%) | 519,874 |
| 19 Jun 2009 | INR | 29 | 30.25 | 27.6 | 30.25 | 30.25 | +1.25 (+4.31%) | 82,078 |
