| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | INR | 18.6 | 18.6 | 18 | 18 | 18 | -0.55 (-2.96%) | 10,002 |
| 13 Jul 2009 | INR | 17.85 | 18.55 | 17.5 | 18.55 | 18.55 | +0.8 (+4.51%) | 1,899 |
| 10 Jul 2009 | INR | 17.6 | 18 | 17.5 | 17.75 | 17.75 | -0.6 (-3.27%) | 5,045 |
| 9 Jul 2009 | INR | 19 | 19 | 17.5 | 18.35 | 18.35 | -0.05 (-0.27%) | 5,128 |
| 8 Jul 2009 | INR | 18.95 | 18.95 | 18 | 18.4 | 18.4 | -0.05 (-0.27%) | 5,002 |
| 7 Jul 2009 | INR | 18.9 | 18.9 | 17.5 | 18.45 | 18.45 | -1 (-5.14%) | 1,622 |
| 6 Jul 2009 | INR | 19.5 | 19.5 | 18 | 19.45 | 19.45 | +0.7 (+3.73%) | 51 |
| 3 Jul 2009 | INR | 19.2 | 19.25 | 18.75 | 18.75 | 18.75 | +0.25 (+1.35%) | 202 |
| 2 Jul 2009 | INR | 17.35 | 18.5 | 17.35 | 18.5 | 18.5 | +0.8 (+4.52%) | 150 |
| 1 Jul 2009 | INR | 17.65 | 18 | 17.65 | 17.7 | 17.7 | -0.85 (-4.58%) | 2,371 |
| 30 Jun 2009 | INR | 18.9 | 18.9 | 18.5 | 18.55 | 18.55 | +0.05 (+0.27%) | 72 |
| 29 Jun 2009 | INR | 18 | 18.5 | 17.5 | 18.5 | 18.5 | +0.45 (+2.49%) | 1,060 |
| 26 Jun 2009 | INR | 19.35 | 19.35 | 18.05 | 18.05 | 18.05 | -0.85 (-4.50%) | 1,241 |
| 25 Jun 2009 | INR | 18.9 | 18.9 | 18.1 | 18.9 | 18.9 | +0.9 (+5%) | 1,091 |
| 24 Jun 2009 | INR | 17.1 | 18 | 17.1 | 18 | 18 | -0.9 (-4.76%) | 650 |
| 23 Jun 2009 | INR | 17.95 | 18.9 | 17.95 | 18.9 | 18.9 | 0.0 (0.0%) | 1,571 |
| 22 Jun 2009 | INR | 18.5 | 18.9 | 18.5 | 18.9 | 18.9 | +0.9 (+5%) | 1,000 |
| 19 Jun 2009 | INR | 17.05 | 18 | 17.05 | 18 | 18 | +0.1 (+0.56%) | 1,052 |
| 18 Jun 2009 | INR | 18.05 | 18.05 | 17.9 | 17.9 | 17.9 | -1.05 (-5.54%) | 835 |
| 17 Jun 2009 | INR | 19.4 | 19.4 | 18.55 | 18.95 | 18.95 | -0.55 (-2.82%) | 2,620 |
| 16 Jun 2009 | INR | 18.25 | 19.5 | 18.25 | 19.5 | 19.5 | +0.85 (+4.56%) | 360 |
| 15 Jun 2009 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 250 |
| 12 Jun 2009 | INR | 21.25 | 21.25 | 19.6 | 19.6 | 19.6 | -0.8 (-3.92%) | 300 |
| 11 Jun 2009 | INR | 19.8 | 20.5 | 19.75 | 20.4 | 20.4 | -0.35 (-1.69%) | 9,301 |
| 10 Jun 2009 | INR | 20.75 | 21.75 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 2,150 |
| 9 Jun 2009 | INR | 22.05 | 22.05 | 20 | 21.8 | 21.8 | +0.8 (+3.81%) | 9,288 |
| 8 Jun 2009 | INR | 21.25 | 21.25 | 21 | 21 | 21 | +0.75 (+3.70%) | 8,652 |
| 5 Jun 2009 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.95 (+4.92%) | 1,915 |
| 4 Jun 2009 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.9 (+4.89%) | 995 |
| 3 Jun 2009 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +0.85 (+4.84%) | 2,809 |
