| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 24 | 24 | 23.15 | 24 | 24 | -0.85 (-3.42%) | 5,180 |
| 7 Jul 2009 | INR | 24.5 | 25 | 23.6 | 24.85 | 24.85 | +0.35 (+1.43%) | 3,155 |
| 6 Jul 2009 | INR | 26.55 | 26.75 | 23.75 | 24.5 | 24.5 | -1.6 (-6.13%) | 8,906 |
| 3 Jul 2009 | INR | 24 | 26.85 | 24 | 26.1 | 26.1 | +1.1 (+4.40%) | 15,187 |
| 2 Jul 2009 | INR | 24 | 25.55 | 24 | 25 | 25 | +0.35 (+1.42%) | 2,897 |
| 1 Jul 2009 | INR | 24.45 | 25.25 | 23.55 | 24.65 | 24.65 | +0.1 (+0.41%) | 3,836 |
| 30 Jun 2009 | INR | 23.65 | 25.45 | 23.65 | 24.55 | 24.55 | -0.95 (-3.73%) | 2,581 |
| 29 Jun 2009 | INR | 26.65 | 26.65 | 24.8 | 25.5 | 25.5 | +1.1 (+4.51%) | 3,375 |
| 26 Jun 2009 | INR | 24.5 | 25.9 | 24.4 | 24.4 | 24.4 | -0.6 (-2.40%) | 3,782 |
| 25 Jun 2009 | INR | 25.5 | 26 | 24.95 | 25 | 25 | -0.5 (-1.96%) | 5,525 |
| 24 Jun 2009 | INR | 25.05 | 26.3 | 25 | 25.5 | 25.5 | +0.5 (+2%) | 3,484 |
| 23 Jun 2009 | INR | 24.5 | 26 | 24.5 | 25 | 25 | -0.5 (-1.96%) | 1,350 |
| 22 Jun 2009 | INR | 25.5 | 25.9 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 5,398 |
| 19 Jun 2009 | INR | 25 | 26.45 | 25 | 25.5 | 25.5 | +0.45 (+1.80%) | 6,601 |
| 18 Jun 2009 | INR | 25.3 | 26.5 | 25 | 25.05 | 25.05 | -0.6 (-2.34%) | 11,553 |
| 17 Jun 2009 | INR | 26.2 | 28 | 24.5 | 25.65 | 25.65 | +0.2 (+0.79%) | 74,327 |
| 16 Jun 2009 | INR | 23 | 25.45 | 21.85 | 25.45 | 25.45 | +1.5 (+6.26%) | 4,260 |
| 15 Jun 2009 | INR | 23.5 | 23.95 | 23.5 | 23.95 | 23.95 | -0.05 (-0.21%) | 1,700 |
| 12 Jun 2009 | INR | 24.6 | 25.7 | 24 | 24 | 24 | -1 (-4%) | 3,496 |
| 11 Jun 2009 | INR | 25 | 25.5 | 24.4 | 25 | 25 | -0.9 (-3.47%) | 4,792 |
| 10 Jun 2009 | INR | 27.65 | 27.65 | 25.65 | 25.9 | 25.9 | -0.45 (-1.71%) | 6,230 |
| 9 Jun 2009 | INR | 25 | 26.5 | 24.75 | 26.35 | 26.35 | +1 (+3.94%) | 5,630 |
| 8 Jun 2009 | INR | 24.65 | 26.5 | 24.65 | 25.35 | 25.35 | -1.15 (-4.34%) | 4,865 |
| 5 Jun 2009 | INR | 28 | 28.5 | 26.35 | 26.5 | 26.5 | -0.85 (-3.11%) | 22,612 |
| 4 Jun 2009 | INR | 26.55 | 27.5 | 26.25 | 27.35 | 27.35 | +0.85 (+3.21%) | 21,587 |
| 3 Jun 2009 | INR | 26.4 | 27 | 26.3 | 26.5 | 26.5 | -0.35 (-1.30%) | 8,260 |
| 2 Jun 2009 | INR | 27.05 | 27.1 | 26.05 | 26.85 | 26.85 | +0.3 (+1.13%) | 12,472 |
| 1 Jun 2009 | INR | 26.9 | 27.5 | 26.2 | 26.55 | 26.55 | +0.55 (+2.12%) | 12,362 |
| 29 May 2009 | INR | 25.05 | 26.85 | 25.05 | 26 | 26 | +0.15 (+0.58%) | 16,343 |
| 28 May 2009 | INR | 25 | 27 | 25 | 25.85 | 25.85 | -0.3 (-1.15%) | 10,020 |
