| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | INR | 37 | 37 | 36 | 36 | 36 | -0.3 (-0.83%) | 11,441 |
| 23 Jul 2009 | INR | 38.65 | 38.65 | 36 | 36.3 | 36.3 | +0.05 (+0.14%) | 4,296 |
| 22 Jul 2009 | INR | 36.5 | 37.35 | 36.05 | 36.25 | 36.25 | -1.5 (-3.97%) | 10,248 |
| 21 Jul 2009 | INR | 35.65 | 37.95 | 35.65 | 37.75 | 37.75 | +1.15 (+3.14%) | 5,374 |
| 20 Jul 2009 | INR | 35.6 | 37.3 | 35.6 | 36.6 | 36.6 | +0.7 (+1.95%) | 18,039 |
| 17 Jul 2009 | INR | 36.5 | 38 | 35.3 | 35.9 | 35.9 | -1.1 (-2.97%) | 53,299 |
| 16 Jul 2009 | INR | 35.25 | 37 | 35 | 37 | 37 | +1 (+2.78%) | 143,161 |
| 15 Jul 2009 | INR | 35.15 | 36.8 | 35.15 | 36 | 36 | -0.9 (-2.44%) | 2,328 |
| 14 Jul 2009 | INR | 35.8 | 37 | 34.25 | 36.9 | 36.9 | +0.05 (+0.14%) | 5,092 |
| 13 Jul 2009 | INR | 34.25 | 38 | 34 | 36.85 | 36.85 | +1.35 (+3.80%) | 10,902 |
| 10 Jul 2009 | INR | 37.2 | 37.9 | 35.2 | 35.5 | 35.5 | -1.2 (-3.27%) | 12,277 |
| 9 Jul 2009 | INR | 37.75 | 37.9 | 35.5 | 36.7 | 36.7 | -0.8 (-2.13%) | 4,040 |
| 8 Jul 2009 | INR | 36.65 | 38 | 35 | 37.5 | 37.5 | -1 (-2.60%) | 9,517 |
| 7 Jul 2009 | INR | 37 | 38.5 | 36 | 38.5 | 38.5 | +2.85 (+7.99%) | 4,865 |
| 6 Jul 2009 | INR | 37.5 | 37.85 | 35.2 | 35.65 | 35.65 | -1.35 (-3.65%) | 3,229 |
| 3 Jul 2009 | INR | 38.5 | 38.5 | 36.45 | 37 | 37 | -1 (-2.63%) | 7,305 |
| 2 Jul 2009 | INR | 38.5 | 39 | 37.5 | 38 | 38 | -0.5 (-1.30%) | 1,986 |
| 1 Jul 2009 | INR | 38.5 | 38.5 | 36.5 | 38.5 | 38.5 | 0.0 (0.0%) | 29,631 |
| 30 Jun 2009 | INR | 40.3 | 40.3 | 38 | 38.5 | 38.5 | -0.05 (-0.13%) | 4,180 |
| 29 Jun 2009 | INR | 39.9 | 40 | 38 | 38.55 | 38.55 | +0.45 (+1.18%) | 17,960 |
| 26 Jun 2009 | INR | 37.4 | 38.85 | 36 | 38.1 | 38.1 | +0.7 (+1.87%) | 19,713 |
| 25 Jun 2009 | INR | 37.5 | 37.7 | 36.05 | 37.4 | 37.4 | -0.05 (-0.13%) | 4,337 |
| 24 Jun 2009 | INR | 36.2 | 38 | 36.05 | 37.45 | 37.45 | -0.05 (-0.13%) | 3,553 |
| 23 Jun 2009 | INR | 36.1 | 37.5 | 35.55 | 37.5 | 37.5 | +0.1 (+0.27%) | 32,301 |
| 22 Jun 2009 | INR | 37 | 38 | 36.55 | 37.4 | 37.4 | +1.25 (+3.46%) | 15,821 |
| 19 Jun 2009 | INR | 36.7 | 38.9 | 36.05 | 36.15 | 36.15 | -1.35 (-3.60%) | 18,766 |
| 18 Jun 2009 | INR | 38.35 | 38.95 | 36.55 | 37.5 | 37.5 | -1.2 (-3.10%) | 12,074 |
| 17 Jun 2009 | INR | 38.2 | 40.95 | 37.65 | 38.7 | 38.7 | -0.5 (-1.28%) | 39,379 |
| 16 Jun 2009 | INR | 37.9 | 39.6 | 37.5 | 39.2 | 39.2 | +0.7 (+1.82%) | 135,432 |
| 15 Jun 2009 | INR | 37.8 | 38.5 | 37.8 | 38.5 | 38.5 | +2.35 (+6.50%) | 328,795 |
