| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 20.9 | 22.25 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 68,817 |
| 7 Jul 2009 | INR | 23.9 | 23.9 | 21.75 | 22 | 22 | -0.85 (-3.72%) | 17,611 |
| 6 Jul 2009 | INR | 21.05 | 23 | 21.05 | 22.85 | 22.85 | +0.9 (+4.10%) | 30,792 |
| 3 Jul 2009 | INR | 20.35 | 21.95 | 20.15 | 21.95 | 21.95 | +1 (+4.77%) | 50,428 |
| 2 Jul 2009 | INR | 22.4 | 22.4 | 20.6 | 20.95 | 20.95 | -1.05 (-4.77%) | 90,580 |
| 1 Jul 2009 | INR | 21.85 | 23.6 | 21.65 | 22 | 22 | -0.55 (-2.44%) | 46,406 |
| 30 Jun 2009 | INR | 22.65 | 23.8 | 22.55 | 22.55 | 22.55 | -1.25 (-5.25%) | 114,550 |
| 29 Jun 2009 | INR | 23.85 | 25 | 23.3 | 23.8 | 23.8 | -0.2 (-0.83%) | 88,912 |
| 26 Jun 2009 | INR | 24 | 25.95 | 24 | 24 | 24 | -1 (-4%) | 42,302 |
| 25 Jun 2009 | INR | 23 | 25.1 | 23 | 25 | 25 | +1.05 (+4.38%) | 63,919 |
| 24 Jun 2009 | INR | 22.25 | 24.1 | 22.25 | 23.95 | 23.95 | +0.8 (+3.46%) | 35,808 |
| 23 Jun 2009 | INR | 21.75 | 23.55 | 21.75 | 23.15 | 23.15 | +0.25 (+1.09%) | 71,281 |
| 22 Jun 2009 | INR | 22.9 | 22.9 | 21.5 | 22.9 | 22.9 | +0.55 (+2.46%) | 53,808 |
| 19 Jun 2009 | INR | 22.15 | 22.35 | 20.25 | 22.35 | 22.35 | +1 (+4.68%) | 74,973 |
| 18 Jun 2009 | INR | 23.2 | 23.2 | 21.15 | 21.35 | 21.35 | -1.5 (-6.56%) | 81,420 |
| 17 Jun 2009 | INR | 22.9 | 22.9 | 22 | 22.85 | 22.85 | +0.15 (+0.66%) | 6,949 |
| 16 Jun 2009 | INR | 22.8 | 22.85 | 21.1 | 22.7 | 22.7 | +0.8 (+3.65%) | 13,761 |
| 15 Jun 2009 | INR | 22.4 | 23.8 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 28,098 |
| 12 Jun 2009 | INR | 22.55 | 23.55 | 22.5 | 23 | 23 | -0.3 (-1.29%) | 42,047 |
| 11 Jun 2009 | INR | 22.3 | 24.3 | 22.3 | 23.3 | 23.3 | +0.05 (+0.22%) | 11,981 |
| 10 Jun 2009 | INR | 23.4 | 23.7 | 22.4 | 23.25 | 23.25 | -0.15 (-0.64%) | 36,483 |
| 9 Jun 2009 | INR | 21.35 | 23.55 | 21.35 | 23.4 | 23.4 | +0.95 (+4.23%) | 30,618 |
| 8 Jun 2009 | INR | 22.6 | 24.3 | 22.45 | 22.45 | 22.45 | -1.75 (-7.23%) | 36,557 |
| 5 Jun 2009 | INR | 25.8 | 25.8 | 23.55 | 24.2 | 24.2 | -0.6 (-2.42%) | 16,044 |
| 4 Jun 2009 | INR | 24.95 | 24.95 | 23.15 | 24.8 | 24.8 | +0.9 (+3.77%) | 52,941 |
| 3 Jun 2009 | INR | 21.75 | 23.9 | 21.75 | 23.9 | 23.9 | +1.1 (+4.82%) | 31,801 |
| 2 Jun 2009 | INR | 22.1 | 22.8 | 21.3 | 22.8 | 22.8 | +1.05 (+4.83%) | 32,383 |
| 1 Jun 2009 | INR | 21 | 21.75 | 20.35 | 21.75 | 21.75 | +1 (+4.82%) | 41,874 |
| 29 May 2009 | INR | 20.65 | 20.9 | 20.05 | 20.75 | 20.75 | +0.75 (+3.75%) | 24,197 |
| 28 May 2009 | INR | 20.6 | 20.6 | 19.6 | 20 | 20 | -0.25 (-1.23%) | 40,530 |
