| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 23.25 | 23.25 | 22.6 | 22.9 | 22.9 | -0.5 (-2.14%) | 34,224 |
| 7 Jul 2009 | INR | 23.5 | 23.85 | 23.35 | 23.4 | 23.4 | -0.1 (-0.43%) | 50,434 |
| 6 Jul 2009 | INR | 23.25 | 24.3 | 23.25 | 23.5 | 23.5 | -0.35 (-1.47%) | 101,537 |
| 3 Jul 2009 | INR | 23.8 | 24.15 | 23.05 | 23.85 | 23.85 | +0.3 (+1.27%) | 61,796 |
| 2 Jul 2009 | INR | 22.8 | 23.8 | 22.8 | 23.55 | 23.55 | +0.55 (+2.39%) | 28,981 |
| 1 Jul 2009 | INR | 22.95 | 23.4 | 22.95 | 23 | 23 | -0.2 (-0.86%) | 26,569 |
| 30 Jun 2009 | INR | 23.15 | 23.8 | 23.15 | 23.2 | 23.2 | +0.1 (+0.43%) | 56,227 |
| 29 Jun 2009 | INR | 22.85 | 23.65 | 22.85 | 23.1 | 23.1 | +0.25 (+1.09%) | 20,971 |
| 26 Jun 2009 | INR | 22.3 | 23.5 | 22.3 | 22.85 | 22.85 | +0.15 (+0.66%) | 41,809 |
| 25 Jun 2009 | INR | 22.95 | 23 | 22.15 | 22.7 | 22.7 | +0.4 (+1.79%) | 15,136 |
| 24 Jun 2009 | INR | 22.45 | 23.1 | 22.1 | 22.3 | 22.3 | -0.35 (-1.55%) | 25,154 |
| 23 Jun 2009 | INR | 21.8 | 23.25 | 21.55 | 22.65 | 22.65 | +0.65 (+2.95%) | 44,223 |
| 22 Jun 2009 | INR | 22.85 | 22.85 | 21 | 22 | 22 | -0.15 (-0.68%) | 47,814 |
| 19 Jun 2009 | INR | 22.2 | 22.5 | 22.1 | 22.15 | 22.15 | -0.05 (-0.23%) | 42,785 |
| 18 Jun 2009 | INR | 22.8 | 23.25 | 21.8 | 22.2 | 22.2 | -0.55 (-2.42%) | 44,376 |
| 17 Jun 2009 | INR | 23.45 | 23.45 | 22.6 | 22.75 | 22.75 | -0.25 (-1.09%) | 41,827 |
| 16 Jun 2009 | INR | 23 | 23.9 | 22.55 | 23 | 23 | +0.2 (+0.88%) | 38,456 |
| 15 Jun 2009 | INR | 23.95 | 24.2 | 22.4 | 22.8 | 22.8 | -0.3 (-1.30%) | 47,964 |
| 12 Jun 2009 | INR | 23.6 | 24 | 23 | 23.1 | 23.1 | -0.8 (-3.35%) | 72,243 |
| 11 Jun 2009 | INR | 24.5 | 25 | 23.75 | 23.9 | 23.9 | -0.6 (-2.45%) | 49,520 |
| 10 Jun 2009 | INR | 24.7 | 25 | 23.5 | 24.5 | 24.5 | -0.1 (-0.41%) | 115,364 |
| 9 Jun 2009 | INR | 23.8 | 24.65 | 23.25 | 24.6 | 24.6 | +0.85 (+3.58%) | 74,232 |
| 8 Jun 2009 | INR | 25.4 | 26 | 23.55 | 23.75 | 23.75 | -1.9 (-7.41%) | 81,632 |
| 5 Jun 2009 | INR | 26.8 | 26.8 | 25.5 | 25.65 | 25.65 | -0.7 (-2.66%) | 106,404 |
| 4 Jun 2009 | INR | 26.1 | 26.6 | 26.1 | 26.35 | 26.35 | +0.35 (+1.35%) | 141,728 |
| 3 Jun 2009 | INR | 26.45 | 26.75 | 25.5 | 26 | 26 | +0.15 (+0.58%) | 219,602 |
| 2 Jun 2009 | INR | 26.4 | 26.4 | 25.1 | 25.85 | 25.85 | -0.15 (-0.58%) | 76,319 |
| 1 Jun 2009 | INR | 26.45 | 26.65 | 25.6 | 26 | 26 | +0.55 (+2.16%) | 211,663 |
| 29 May 2009 | INR | 27 | 27.5 | 24.6 | 25.45 | 25.45 | -0.2 (-0.78%) | 126,908 |
| 28 May 2009 | INR | 26.75 | 26.95 | 25.4 | 25.65 | 25.65 | -0.9 (-3.39%) | 81,110 |
