| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | INR | 18.4 | 19.25 | 18.4 | 18.8 | 18.8 | -0.15 (-0.79%) | 8,800 |
| 16 Jul 2009 | INR | 20.85 | 20.85 | 18.45 | 18.95 | 18.95 | -0.4 (-2.07%) | 4,100 |
| 15 Jul 2009 | INR | 17.2 | 19.6 | 17.2 | 19.35 | 19.35 | +1.15 (+6.32%) | 8,005 |
| 14 Jul 2009 | INR | 17 | 18.3 | 17 | 18.2 | 18.2 | +1.1 (+6.43%) | 21,805 |
| 13 Jul 2009 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -1.3 (-7.07%) | 7,275 |
| 10 Jul 2009 | INR | 20.9 | 21 | 18.35 | 18.4 | 18.4 | -1.4 (-7.07%) | 21,350 |
| 9 Jul 2009 | INR | 19.1 | 20 | 19.05 | 19.8 | 19.8 | +0.4 (+2.06%) | 6,000 |
| 8 Jul 2009 | INR | 20 | 20.5 | 18.65 | 19.4 | 19.4 | -1.2 (-5.83%) | 9,100 |
| 7 Jul 2009 | INR | 20.1 | 21.4 | 20.1 | 20.6 | 20.6 | -0.35 (-1.67%) | 31,705 |
| 6 Jul 2009 | INR | 21.3 | 21.3 | 20.5 | 20.95 | 20.95 | -0.55 (-2.56%) | 23,480 |
| 3 Jul 2009 | INR | 21.2 | 21.7 | 21.2 | 21.5 | 21.5 | +0.05 (+0.23%) | 12,945 |
| 2 Jul 2009 | INR | 22 | 23.25 | 20.9 | 21.45 | 21.45 | +0.25 (+1.18%) | 86,555 |
| 1 Jul 2009 | INR | 21.6 | 21.75 | 21.15 | 21.2 | 21.2 | -0.1 (-0.47%) | 9,815 |
| 30 Jun 2009 | INR | 21.9 | 22.3 | 20.7 | 21.3 | 21.3 | -0.3 (-1.39%) | 34,610 |
| 29 Jun 2009 | INR | 21.9 | 22 | 21.3 | 21.6 | 21.6 | -0.7 (-3.14%) | 53,955 |
| 26 Jun 2009 | INR | 21.55 | 22.5 | 21.5 | 22.3 | 22.3 | +0.1 (+0.45%) | 22,980 |
| 25 Jun 2009 | INR | 22.25 | 22.3 | 21.3 | 22.2 | 22.2 | +1.05 (+4.96%) | 31,775 |
| 24 Jun 2009 | INR | 20.3 | 21.5 | 20.25 | 21.15 | 21.15 | +0.25 (+1.20%) | 50,275 |
| 23 Jun 2009 | INR | 21.95 | 21.95 | 20.9 | 20.9 | 20.9 | -0.95 (-4.35%) | 37,500 |
| 22 Jun 2009 | INR | 22.4 | 22.4 | 20.8 | 21.85 | 21.85 | +0.1 (+0.46%) | 3,030 |
| 19 Jun 2009 | INR | 22.95 | 23 | 21.4 | 21.75 | 21.75 | -0.5 (-2.25%) | 15,630 |
| 18 Jun 2009 | INR | 22.55 | 23.8 | 22.25 | 22.25 | 22.25 | -0.85 (-3.68%) | 17,790 |
| 17 Jun 2009 | INR | 25.4 | 25.4 | 23.1 | 23.1 | 23.1 | -1.15 (-4.74%) | 23,750 |
| 16 Jun 2009 | INR | 25.15 | 25.15 | 23 | 24.25 | 24.25 | +0.3 (+1.25%) | 52,115 |
| 15 Jun 2009 | INR | 26.45 | 26.45 | 23.95 | 23.95 | 23.95 | -1.05 (-4.20%) | 15,990 |
| 12 Jun 2009 | INR | 26.7 | 26.7 | 25 | 25 | 25 | -0.7 (-2.72%) | 30,610 |
| 11 Jun 2009 | INR | 26.25 | 26.25 | 24 | 25.7 | 25.7 | +0.9 (+3.63%) | 46,750 |
| 10 Jun 2009 | INR | 27.25 | 27.25 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 38,005 |
| 9 Jun 2009 | INR | 26.35 | 26.6 | 24.1 | 26.1 | 26.1 | +0.7 (+2.76%) | 97,665 |
| 8 Jun 2009 | INR | 26.9 | 26.9 | 24.6 | 25.4 | 25.4 | -0.55 (-2.12%) | 64,075 |
