| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 17.75 | 19.25 | 17.6 | 19 | 19 | +0.5 (+2.70%) | 4,663 |
| 6 Jul 2009 | INR | 17.2 | 18.75 | 17.2 | 18.5 | 18.5 | +0.55 (+3.06%) | 2,480 |
| 3 Jul 2009 | INR | 18.5 | 18.5 | 17.8 | 17.95 | 17.95 | -1.05 (-5.53%) | 2,175 |
| 2 Jul 2009 | INR | 18 | 19 | 17.6 | 19 | 19 | +0.75 (+4.11%) | 1,036 |
| 1 Jul 2009 | INR | 19 | 19 | 18.1 | 18.25 | 18.25 | -0.25 (-1.35%) | 900 |
| 30 Jun 2009 | INR | 19.1 | 19.5 | 18.5 | 18.5 | 18.5 | -0.85 (-4.39%) | 3,408 |
| 29 Jun 2009 | INR | 18.9 | 19.4 | 18.9 | 19.35 | 19.35 | +0.65 (+3.48%) | 1,259 |
| 26 Jun 2009 | INR | 18.4 | 19 | 18.15 | 18.7 | 18.7 | -0.3 (-1.58%) | 2,185 |
| 25 Jun 2009 | INR | 18.05 | 19.35 | 18.05 | 19 | 19 | +0.5 (+2.70%) | 711 |
| 24 Jun 2009 | INR | 19.9 | 19.9 | 18.4 | 18.5 | 18.5 | -0.6 (-3.14%) | 1,700 |
| 23 Jun 2009 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -0.65 (-3.29%) | 100 |
| 22 Jun 2009 | INR | 19.65 | 19.85 | 19 | 19.75 | 19.75 | +0.7 (+3.67%) | 2,062 |
| 19 Jun 2009 | INR | 19.1 | 19.75 | 19.05 | 19.05 | 19.05 | -0.4 (-2.06%) | 2,075 |
| 18 Jun 2009 | INR | 18.75 | 19.75 | 18.75 | 19.45 | 19.45 | +0.2 (+1.04%) | 812 |
| 17 Jun 2009 | INR | 20 | 20 | 19.25 | 19.25 | 19.25 | -0.35 (-1.79%) | 1,860 |
| 16 Jun 2009 | INR | 18.95 | 19.6 | 18.95 | 19.6 | 19.6 | +0.1 (+0.51%) | 1,454 |
| 15 Jun 2009 | INR | 20.8 | 20.8 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 2,680 |
| 12 Jun 2009 | INR | 22.1 | 22.1 | 20.5 | 20.5 | 20.5 | -0.6 (-2.84%) | 1,550 |
| 11 Jun 2009 | INR | 21.6 | 22 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 2,311 |
| 10 Jun 2009 | INR | 21.5 | 23.4 | 21 | 21.1 | 21.1 | +0.25 (+1.20%) | 6,173 |
| 9 Jun 2009 | INR | 20.1 | 21.5 | 19.1 | 20.85 | 20.85 | -0.15 (-0.71%) | 17,661 |
| 8 Jun 2009 | INR | 23.5 | 23.5 | 20.95 | 21 | 21 | -1.3 (-5.83%) | 7,866 |
| 5 Jun 2009 | INR | 23 | 24.25 | 22.2 | 22.3 | 22.3 | -0.7 (-3.04%) | 7,950 |
| 4 Jun 2009 | INR | 23 | 23 | 22 | 23 | 23 | 0.0 (0.0%) | 12,315 |
| 3 Jun 2009 | INR | 23.2 | 24.25 | 23 | 23 | 23 | -0.15 (-0.65%) | 5,281 |
| 2 Jun 2009 | INR | 24 | 24.9 | 22.15 | 23.15 | 23.15 | -1.45 (-5.89%) | 6,074 |
| 1 Jun 2009 | INR | 25.4 | 25.8 | 23.8 | 24.6 | 24.6 | +1.11 (+4.73%) | 10,230 |
| 29 May 2009 | INR | 21.61 | 23.49 | 21.6 | 23.49 | 23.49 | +2.13 (+9.97%) | 9,501 |
| 28 May 2009 | INR | 21.75 | 22.8 | 21.3 | 21.36 | 21.36 | -1.34 (-5.90%) | 5,443 |
| 27 May 2009 | INR | 22.95 | 23 | 21.25 | 22.7 | 22.7 | +0.2 (+0.89%) | 10,041 |
