| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 23 | 23 | 20.5 | 20.5 | 20.5 | -0.7 (-3.30%) | 13,358 |
| 7 Jul 2009 | INR | 22 | 23 | 21 | 21.2 | 21.2 | -0.75 (-3.42%) | 3,952 |
| 6 Jul 2009 | INR | 22.9 | 22.9 | 21.05 | 21.95 | 21.95 | -0.05 (-0.23%) | 12,059 |
| 3 Jul 2009 | INR | 22.75 | 22.8 | 21.6 | 22 | 22 | +0.45 (+2.09%) | 5,957 |
| 2 Jul 2009 | INR | 24.2 | 24.2 | 21.35 | 21.55 | 21.55 | -0.35 (-1.60%) | 9,205 |
| 1 Jul 2009 | INR | 22.5 | 22.7 | 21.1 | 21.9 | 21.9 | +0.25 (+1.15%) | 3,821 |
| 30 Jun 2009 | INR | 23.45 | 23.45 | 21 | 21.65 | 21.65 | +0.05 (+0.23%) | 7,229 |
| 29 Jun 2009 | INR | 23.2 | 23.2 | 21.15 | 21.6 | 21.6 | -0.2 (-0.92%) | 8,372 |
| 26 Jun 2009 | INR | 23.35 | 23.35 | 21.1 | 21.8 | 21.8 | -0.4 (-1.80%) | 13,770 |
| 25 Jun 2009 | INR | 23.5 | 23.5 | 22.1 | 22.2 | 22.2 | -0.15 (-0.67%) | 3,032 |
| 24 Jun 2009 | INR | 23.3 | 23.45 | 21.9 | 22.35 | 22.35 | 0.0 (0.0%) | 5,939 |
| 23 Jun 2009 | INR | 22 | 23.3 | 21.5 | 22.35 | 22.35 | -0.1 (-0.45%) | 1,598 |
| 22 Jun 2009 | INR | 22.5 | 23 | 21.95 | 22.45 | 22.45 | +0.35 (+1.58%) | 2,562 |
| 19 Jun 2009 | INR | 23 | 23 | 21.5 | 22.1 | 22.1 | -0.05 (-0.23%) | 3,767 |
| 18 Jun 2009 | INR | 23.9 | 23.9 | 21.9 | 22.15 | 22.15 | -0.4 (-1.77%) | 7,713 |
| 17 Jun 2009 | INR | 24.5 | 24.5 | 22.5 | 22.55 | 22.55 | -0.9 (-3.84%) | 7,432 |
| 16 Jun 2009 | INR | 24.15 | 24.15 | 23.1 | 23.45 | 23.45 | +0.05 (+0.21%) | 9,613 |
| 15 Jun 2009 | INR | 24 | 24.85 | 23 | 23.4 | 23.4 | -0.45 (-1.89%) | 9,240 |
| 12 Jun 2009 | INR | 23.5 | 26.05 | 23.2 | 23.85 | 23.85 | -0.55 (-2.25%) | 22,427 |
| 11 Jun 2009 | INR | 26.35 | 26.35 | 23.9 | 24.4 | 24.4 | -0.6 (-2.40%) | 29,128 |
| 10 Jun 2009 | INR | 24.25 | 26.5 | 24.25 | 25 | 25 | +0.15 (+0.60%) | 21,193 |
| 9 Jun 2009 | INR | 24.5 | 26 | 23.2 | 24.85 | 24.85 | +0.25 (+1.02%) | 16,459 |
| 8 Jun 2009 | INR | 26.95 | 27.05 | 24 | 24.6 | 24.6 | -2.35 (-8.72%) | 31,097 |
| 5 Jun 2009 | INR | 26.2 | 27.75 | 26.1 | 26.95 | 26.95 | +0.95 (+3.65%) | 51,131 |
| 4 Jun 2009 | INR | 25.5 | 26.5 | 25.5 | 26 | 26 | 0.0 (0.0%) | 22,647 |
| 3 Jun 2009 | INR | 25.6 | 26.25 | 25.25 | 26 | 26 | +0.25 (+0.97%) | 24,202 |
| 2 Jun 2009 | INR | 26.25 | 27.7 | 25.05 | 25.75 | 25.75 | +0.2 (+0.78%) | 21,012 |
| 1 Jun 2009 | INR | 25.5 | 26.25 | 25.1 | 25.55 | 25.55 | -0.25 (-0.97%) | 22,161 |
| 29 May 2009 | INR | 26.2 | 26.25 | 25.4 | 25.8 | 25.8 | -0.1 (-0.39%) | 19,836 |
| 28 May 2009 | INR | 25.4 | 26.85 | 25 | 25.9 | 25.9 | +1.1 (+4.44%) | 48,784 |
