| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | INR | 18.85 | 19.05 | 17.85 | 18.5 | 18.5 | +0.15 (+0.82%) | 1,875 |
| 21 Jul 2009 | INR | 18 | 18.35 | 18 | 18.35 | 18.35 | +0.35 (+1.94%) | 310 |
| 20 Jul 2009 | INR | 18.05 | 18.55 | 18 | 18 | 18 | -0.75 (-4%) | 4,600 |
| 17 Jul 2009 | INR | 18.8 | 18.95 | 17.3 | 18.75 | 18.75 | +0.7 (+3.88%) | 6,752 |
| 16 Jul 2009 | INR | 18.05 | 18.8 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 355 |
| 15 Jul 2009 | INR | 18 | 18.6 | 17.25 | 18 | 18 | 0.0 (0.0%) | 3,730 |
| 14 Jul 2009 | INR | 17.5 | 18 | 17.5 | 18 | 18 | -0.4 (-2.17%) | 829 |
| 13 Jul 2009 | INR | 17.15 | 18.4 | 17.15 | 18.4 | 18.4 | +0.35 (+1.94%) | 600 |
| 10 Jul 2009 | INR | 19.5 | 19.5 | 18 | 18.05 | 18.05 | -0.85 (-4.50%) | 1,091 |
| 9 Jul 2009 | INR | 20.7 | 20.7 | 18.8 | 18.9 | 18.9 | -0.85 (-4.30%) | 852 |
| 8 Jul 2009 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 635 |
| 7 Jul 2009 | INR | 20.4 | 21 | 20.4 | 20.75 | 20.75 | -0.7 (-3.26%) | 1,301 |
| 6 Jul 2009 | INR | 20 | 21.45 | 19.45 | 21.45 | 21.45 | +1 (+4.89%) | 2,110 |
| 3 Jul 2009 | INR | 18.55 | 20.45 | 18.55 | 20.45 | 20.45 | +0.95 (+4.87%) | 3,410 |
| 2 Jul 2009 | INR | 20 | 20 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 710 |
| 1 Jul 2009 | INR | 21.75 | 21.75 | 20.5 | 20.5 | 20.5 | +0.5 (+2.50%) | 2 |
| 30 Jun 2009 | INR | 20.4 | 21.35 | 20 | 20 | 20 | -0.35 (-1.72%) | 2,350 |
| 29 Jun 2009 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.15 (+0.74%) | 200 |
| 26 Jun 2009 | INR | 18.55 | 20.4 | 18.55 | 20.2 | 20.2 | +0.7 (+3.59%) | 779 |
| 25 Jun 2009 | INR | 20.45 | 20.45 | 18.55 | 19.5 | 19.5 | 0.0 (0.0%) | 2,040 |
| 24 Jun 2009 | INR | 18.9 | 20.7 | 18.9 | 19.5 | 19.5 | -0.25 (-1.27%) | 1,154 |
| 23 Jun 2009 | INR | 19.4 | 21.4 | 19.4 | 19.75 | 19.75 | -1.95 (-8.99%) | 3,203 |
| 22 Jun 2009 | INR | 19.85 | 21.75 | 19.85 | 21.7 | 21.7 | +0.85 (+4.08%) | 1,995 |
| 19 Jun 2009 | INR | 20.9 | 21 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 801 |
| 18 Jun 2009 | INR | 21.9 | 22 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 1,030 |
| 17 Jun 2009 | INR | 24.15 | 24.25 | 23.05 | 23.05 | 23.05 | -0.7 (-2.95%) | 1,644 |
| 16 Jun 2009 | INR | 23.75 | 25 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 3,370 |
| 15 Jun 2009 | INR | 23.6 | 25 | 23.6 | 24.95 | 24.95 | +0.15 (+0.60%) | 2,347 |
| 12 Jun 2009 | INR | 25.05 | 26.5 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 2,699 |
| 11 Jun 2009 | INR | 26.1 | 28.2 | 26.1 | 26.1 | 26.1 | -1.85 (-6.62%) | 2,111 |
