| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | INR | 78.2 | 79 | 76.65 | 77.8 | 15.56 | -2.85 (-3.53%) | 12,192 |
| 6 Aug 2009 | INR | 86.45 | 86.45 | 80 | 80.65 | 16.13 | -3.1 (-3.70%) | 10,837 |
| 5 Aug 2009 | INR | 83.75 | 83.75 | 81.75 | 83.75 | 16.75 | +3.95 (+4.95%) | 15,757 |
| 4 Aug 2009 | INR | 79.8 | 79.8 | 79.8 | 79.8 | 15.96 | +3.8 (+5%) | 10,563 |
| 3 Aug 2009 | INR | 76 | 76 | 76 | 76 | 15.2 | +3.6 (+4.97%) | 16,283 |
| 31 Jul 2009 | INR | 73.2 | 75.3 | 71.1 | 72.4 | 14.48 | -0.2 (-0.28%) | 10,895 |
| 30 Jul 2009 | INR | 74 | 74 | 72.6 | 72.6 | 14.52 | -1.4 (-1.89%) | 603 |
| 29 Jul 2009 | INR | 75.5 | 76.5 | 72 | 74 | 14.8 | +1.2 (+1.65%) | 3,774 |
| 28 Jul 2009 | INR | 73.5 | 73.75 | 72.3 | 72.8 | 14.56 | -0.25 (-0.34%) | 4,037 |
| 27 Jul 2009 | INR | 76.65 | 76.65 | 73.05 | 73.05 | 14.61 | -0.95 (-1.28%) | 3,435 |
| 24 Jul 2009 | INR | 72 | 74 | 72 | 74 | 14.8 | +0.5 (+0.68%) | 7,294 |
| 23 Jul 2009 | INR | 72.3 | 74.35 | 72.25 | 73.5 | 14.7 | +1.5 (+2.08%) | 3,570 |
| 22 Jul 2009 | INR | 72 | 75.45 | 70.5 | 72 | 14.4 | -1.9 (-2.57%) | 3,119 |
| 21 Jul 2009 | INR | 72.4 | 73.95 | 72.4 | 73.9 | 14.78 | -0.6 (-0.81%) | 3,125 |
| 20 Jul 2009 | INR | 72.5 | 75.6 | 71.8 | 74.5 | 14.9 | +2.5 (+3.47%) | 3,203 |
| 17 Jul 2009 | INR | 71 | 75.55 | 71 | 72 | 14.4 | -0.05 (-0.07%) | 2,240 |
| 16 Jul 2009 | INR | 71.05 | 74 | 71.05 | 72.05 | 14.41 | +0.05 (+0.07%) | 577 |
| 15 Jul 2009 | INR | 73.9 | 73.9 | 70.15 | 72 | 14.4 | +0.05 (+0.07%) | 17,939 |
| 14 Jul 2009 | INR | 70 | 71.95 | 69.7 | 71.95 | 14.39 | +3.4 (+4.96%) | 835 |
| 13 Jul 2009 | INR | 70.4 | 71.95 | 68.55 | 68.55 | 13.71 | -2.4 (-3.38%) | 5,235 |
| 10 Jul 2009 | INR | 72.9 | 73.5 | 70.5 | 70.95 | 14.19 | +0.95 (+1.36%) | 3,567 |
| 9 Jul 2009 | INR | 69.1 | 71 | 69 | 70 | 14 | -1.3 (-1.82%) | 4,015 |
| 8 Jul 2009 | INR | 78.55 | 78.6 | 71.3 | 71.3 | 14.26 | -4.7 (-6.18%) | 3,112 |
| 7 Jul 2009 | INR | 73.5 | 76 | 73.5 | 76 | 15.2 | -1 (-1.30%) | 1,606 |
| 6 Jul 2009 | INR | 79 | 80 | 73.7 | 77 | 15.4 | -0.55 (-0.71%) | 4,785 |
| 3 Jul 2009 | INR | 79 | 81 | 77.1 | 77.55 | 15.51 | -2.45 (-3.06%) | 3,187 |
| 2 Jul 2009 | INR | 79.8 | 83.75 | 79 | 80 | 16 | +0.2 (+0.25%) | 4,984 |
| 1 Jul 2009 | INR | 83.9 | 83.9 | 79.5 | 79.8 | 15.96 | -2.55 (-3.10%) | 8,284 |
| 30 Jun 2009 | INR | 85.2 | 85.3 | 82.35 | 82.35 | 16.47 | +1.1 (+1.35%) | 9,832 |
| 29 Jun 2009 | INR | 78 | 81.25 | 78 | 81.25 | 16.25 | +3.8 (+4.91%) | 2,750 |
