| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 21.5 | 21.5 | 20.35 | 20.6 | 20.6 | -1.15 (-5.29%) | 61,220 |
| 7 Jul 2009 | INR | 22 | 22.3 | 21 | 21.75 | 21.75 | +0.5 (+2.35%) | 27,820 |
| 6 Jul 2009 | INR | 22.95 | 23.85 | 21.25 | 21.25 | 21.25 | -0.75 (-3.41%) | 29,742 |
| 3 Jul 2009 | INR | 21.55 | 22.95 | 21.5 | 22 | 22 | +0.5 (+2.33%) | 18,137 |
| 2 Jul 2009 | INR | 22.6 | 22.95 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 9,895 |
| 1 Jul 2009 | INR | 22.05 | 23 | 22 | 22 | 22 | -0.25 (-1.12%) | 16,136 |
| 30 Jun 2009 | INR | 23.05 | 23.7 | 22 | 22.25 | 22.25 | -0.75 (-3.26%) | 13,198 |
| 29 Jun 2009 | INR | 22.05 | 23.65 | 22.05 | 23 | 23 | 0.0 (0.0%) | 10,645 |
| 26 Jun 2009 | INR | 22.1 | 23.45 | 21.3 | 23 | 23 | +0.3 (+1.32%) | 28,501 |
| 25 Jun 2009 | INR | 21.9 | 22.7 | 21.55 | 22.7 | 22.7 | +1.2 (+5.58%) | 15,180 |
| 24 Jun 2009 | INR | 21.2 | 22 | 20.8 | 21.5 | 21.5 | +0.65 (+3.12%) | 11,590 |
| 23 Jun 2009 | INR | 21.05 | 22 | 20.8 | 20.85 | 20.85 | -2 (-8.75%) | 51,958 |
| 22 Jun 2009 | INR | 24 | 24.5 | 21.55 | 22.85 | 22.85 | -0.25 (-1.08%) | 31,908 |
| 19 Jun 2009 | INR | 24.5 | 24.5 | 22.75 | 23.1 | 23.1 | -0.7 (-2.94%) | 12,773 |
| 18 Jun 2009 | INR | 23.5 | 25 | 23.35 | 23.8 | 23.8 | -1.05 (-4.23%) | 19,370 |
| 17 Jun 2009 | INR | 26.3 | 26.3 | 24.75 | 24.85 | 24.85 | -0.5 (-1.97%) | 14,173 |
| 16 Jun 2009 | INR | 25.15 | 26 | 24.8 | 25.35 | 25.35 | -0.75 (-2.87%) | 47,721 |
| 15 Jun 2009 | INR | 26.7 | 26.85 | 25.75 | 26.1 | 26.1 | -0.5 (-1.88%) | 19,244 |
| 12 Jun 2009 | INR | 27 | 28 | 26.3 | 26.6 | 26.6 | -0.05 (-0.19%) | 22,673 |
| 11 Jun 2009 | INR | 27.2 | 28 | 26.15 | 26.65 | 26.65 | +0.05 (+0.19%) | 21,770 |
| 10 Jun 2009 | INR | 29.8 | 29.8 | 26.6 | 26.6 | 26.6 | -1.25 (-4.49%) | 43,322 |
| 9 Jun 2009 | INR | 26.2 | 28 | 26.2 | 27.85 | 27.85 | -0.25 (-0.89%) | 33,448 |
| 8 Jun 2009 | INR | 28.55 | 30.45 | 28.1 | 28.1 | 28.1 | -1.95 (-6.49%) | 19,317 |
| 5 Jun 2009 | INR | 31 | 31 | 29.5 | 30.05 | 30.05 | -0.3 (-0.99%) | 39,883 |
| 4 Jun 2009 | INR | 30.05 | 31 | 29.55 | 30.35 | 30.35 | +0.25 (+0.83%) | 64,545 |
| 3 Jun 2009 | INR | 31.5 | 31.5 | 29.25 | 30.1 | 30.1 | +0.1 (+0.33%) | 77,504 |
| 2 Jun 2009 | INR | 30.3 | 30.95 | 28.75 | 30 | 30 | 0.0 (0.0%) | 26,643 |
| 1 Jun 2009 | INR | 30 | 30.8 | 28.75 | 30 | 30 | +1.05 (+3.63%) | 44,189 |
| 29 May 2009 | INR | 27.8 | 30 | 27.75 | 28.95 | 28.95 | +0.35 (+1.22%) | 30,972 |
| 28 May 2009 | INR | 30 | 30 | 28.05 | 28.6 | 28.6 | -0.45 (-1.55%) | 30,369 |
