| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 39 | 40 | 37.05 | 38 | 38 | -0.2 (-0.52%) | 10,305 |
| 10 Jul 2009 | INR | 38.6 | 40.3 | 38.1 | 38.2 | 38.2 | +0.1 (+0.26%) | 13,705 |
| 9 Jul 2009 | INR | 40 | 40 | 37.45 | 38.1 | 38.1 | -1.4 (-3.54%) | 8,833 |
| 8 Jul 2009 | INR | 40 | 40.5 | 39.25 | 39.5 | 39.5 | -1.95 (-4.70%) | 10,063 |
| 7 Jul 2009 | INR | 43 | 43 | 40 | 41.45 | 41.45 | -0.2 (-0.48%) | 11,869 |
| 6 Jul 2009 | INR | 45 | 45.45 | 41.6 | 41.65 | 41.65 | -2.1 (-4.80%) | 20,188 |
| 3 Jul 2009 | INR | 43.2 | 44.5 | 42 | 43.75 | 43.75 | +0.65 (+1.51%) | 9,608 |
| 2 Jul 2009 | INR | 46 | 46 | 43.05 | 43.1 | 43.1 | -0.9 (-2.05%) | 11,320 |
| 1 Jul 2009 | INR | 44 | 45.5 | 43.6 | 44 | 44 | -0.5 (-1.12%) | 9,182 |
| 30 Jun 2009 | INR | 46.2 | 47 | 44.35 | 44.5 | 44.5 | -1.6 (-3.47%) | 15,584 |
| 29 Jun 2009 | INR | 48.2 | 49 | 46 | 46.1 | 46.1 | -2.5 (-5.14%) | 22,553 |
| 26 Jun 2009 | INR | 50 | 50 | 47 | 48.6 | 48.6 | -0.4 (-0.82%) | 9,991 |
| 25 Jun 2009 | INR | 48.35 | 50.55 | 47.2 | 49 | 49 | +0.85 (+1.77%) | 17,612 |
| 24 Jun 2009 | INR | 46.95 | 48.15 | 46.95 | 48.15 | 48.15 | +3.05 (+6.76%) | 9,466 |
| 23 Jun 2009 | INR | 46.85 | 47.9 | 44.75 | 45.1 | 45.1 | -1.75 (-3.74%) | 18,378 |
| 22 Jun 2009 | INR | 48.7 | 48.7 | 45 | 46.85 | 46.85 | 0.0 (0.0%) | 44,092 |
| 19 Jun 2009 | INR | 49.75 | 49.8 | 45.55 | 46.85 | 46.85 | -1.05 (-2.19%) | 36,810 |
| 18 Jun 2009 | INR | 47.7 | 53.95 | 43 | 47.9 | 47.9 | -17.8 (-27.09%) | 79,054 |
| 17 Jun 2009 | INR | 65.75 | 65.75 | 64.35 | 65.7 | 65.7 | +3.05 (+4.87%) | 101,790 |
| 16 Jun 2009 | INR | 59 | 62.65 | 59 | 62.65 | 62.65 | +2.95 (+4.94%) | 13,693 |
| 15 Jun 2009 | INR | 61.8 | 62 | 58.75 | 59.7 | 59.7 | -2.1 (-3.40%) | 10,515 |
| 12 Jun 2009 | INR | 65.9 | 66.1 | 61.75 | 61.8 | 61.8 | -3.15 (-4.85%) | 37,234 |
| 11 Jun 2009 | INR | 63.5 | 66.4 | 62.55 | 64.95 | 64.95 | +3 (+4.84%) | 102,660 |
| 10 Jun 2009 | INR | 63.9 | 65.7 | 61.4 | 61.95 | 61.95 | -0.1 (-0.16%) | 55,621 |
| 9 Jun 2009 | INR | 60.55 | 65.5 | 57.15 | 62.05 | 62.05 | -1 (-1.59%) | 138,119 |
| 8 Jun 2009 | INR | 70.9 | 71.65 | 63.05 | 63.05 | 63.05 | -6.95 (-9.93%) | 73,977 |
| 5 Jun 2009 | INR | 76.4 | 76.9 | 68.4 | 70 | 70 | -5.3 (-7.04%) | 156,759 |
| 4 Jun 2009 | INR | 72.1 | 78.4 | 71.1 | 75.3 | 75.3 | +2.1 (+2.87%) | 336,921 |
| 3 Jun 2009 | INR | 70.5 | 74.95 | 69.6 | 73.2 | 73.2 | +3.6 (+5.17%) | 333,327 |
| 2 Jun 2009 | INR | 68 | 72.9 | 65.15 | 69.6 | 69.6 | +2.35 (+3.49%) | 246,415 |
