| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 18 | 18.15 | 17.75 | 17.9 | 17.9 | -0.6 (-3.24%) | 19,615 |
| 7 Jul 2009 | INR | 18.55 | 18.55 | 17.9 | 18.5 | 18.5 | +0.1 (+0.54%) | 15,134 |
| 6 Jul 2009 | INR | 18.8 | 19.3 | 18.2 | 18.4 | 18.4 | -0.35 (-1.87%) | 13,913 |
| 3 Jul 2009 | INR | 18.55 | 18.8 | 18 | 18.75 | 18.75 | +0.45 (+2.46%) | 17,550 |
| 2 Jul 2009 | INR | 19.55 | 19.55 | 17.1 | 18.3 | 18.3 | -0.6 (-3.17%) | 65,318 |
| 1 Jul 2009 | INR | 19.2 | 19.9 | 18.7 | 18.9 | 18.9 | -0.4 (-2.07%) | 21,885 |
| 30 Jun 2009 | INR | 20.05 | 20.75 | 19.2 | 19.3 | 19.3 | -1 (-4.93%) | 19,573 |
| 29 Jun 2009 | INR | 21 | 21 | 20.3 | 20.3 | 20.3 | -0.45 (-2.17%) | 22,863 |
| 26 Jun 2009 | INR | 21.1 | 21.1 | 20.2 | 20.75 | 20.75 | -0.05 (-0.24%) | 8,708 |
| 25 Jun 2009 | INR | 21.9 | 21.9 | 20.5 | 20.8 | 20.8 | +0.1 (+0.48%) | 16,921 |
| 24 Jun 2009 | INR | 21.4 | 21.7 | 20.3 | 20.7 | 20.7 | -0.1 (-0.48%) | 58,428 |
| 23 Jun 2009 | INR | 21.85 | 21.85 | 20 | 20.8 | 20.8 | -0.8 (-3.70%) | 46,020 |
| 22 Jun 2009 | INR | 22.7 | 22.7 | 21.5 | 21.6 | 21.6 | -0.4 (-1.82%) | 24,397 |
| 19 Jun 2009 | INR | 22.9 | 23.45 | 21.5 | 22 | 22 | -0.35 (-1.57%) | 79,806 |
| 18 Jun 2009 | INR | 22.95 | 23.85 | 22 | 22.35 | 22.35 | -0.5 (-2.19%) | 100,165 |
| 17 Jun 2009 | INR | 22.5 | 24.45 | 22.4 | 22.85 | 22.85 | 0.0 (0.0%) | 158,783 |
| 16 Jun 2009 | INR | 22.8 | 23.35 | 22.7 | 22.85 | 22.85 | -0.2 (-0.87%) | 41,507 |
| 15 Jun 2009 | INR | 23.2 | 24.45 | 23 | 23.05 | 23.05 | -0.6 (-2.54%) | 63,569 |
| 12 Jun 2009 | INR | 23.35 | 25 | 22.2 | 23.65 | 23.65 | +1.05 (+4.65%) | 258,948 |
| 11 Jun 2009 | INR | 23.35 | 23.75 | 22.6 | 22.6 | 22.6 | -0.75 (-3.21%) | 11,802 |
| 10 Jun 2009 | INR | 25.3 | 25.3 | 22.75 | 23.35 | 23.35 | -0.1 (-0.43%) | 45,904 |
| 9 Jun 2009 | INR | 24.5 | 24.5 | 23.25 | 23.45 | 23.45 | -0.6 (-2.49%) | 23,164 |
| 8 Jun 2009 | INR | 25.8 | 25.8 | 24 | 24.05 | 24.05 | -1.4 (-5.50%) | 42,918 |
| 5 Jun 2009 | INR | 27.75 | 27.8 | 24.2 | 25.45 | 25.45 | -0.4 (-1.55%) | 97,168 |
| 4 Jun 2009 | INR | 23.5 | 25.85 | 22.6 | 25.85 | 25.85 | +2.35 (+10%) | 142,507 |
| 3 Jun 2009 | INR | 23.7 | 24 | 23.05 | 23.5 | 23.5 | +0.5 (+2.17%) | 48,623 |
| 2 Jun 2009 | INR | 24 | 24 | 22.6 | 23 | 23 | 0.0 (0.0%) | 40,463 |
| 1 Jun 2009 | INR | 22.25 | 23.45 | 21.75 | 23 | 23 | +0.95 (+4.31%) | 53,881 |
| 29 May 2009 | INR | 22.1 | 22.6 | 21.5 | 22.05 | 22.05 | -0.3 (-1.34%) | 40,959 |
| 28 May 2009 | INR | 22.25 | 23 | 22.25 | 22.35 | 22.35 | -0.15 (-0.67%) | 27,429 |
