| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | INR | 31 | 31 | 28.05 | 29.55 | 29.55 | -1.2 (-3.90%) | 13,777 |
| 17 Jul 2009 | INR | 30.05 | 32.9 | 29 | 30.75 | 30.75 | +1.25 (+4.24%) | 100,492 |
| 16 Jul 2009 | INR | 31 | 31.5 | 29 | 29.5 | 29.5 | -0.7 (-2.32%) | 5,170 |
| 15 Jul 2009 | INR | 29.75 | 30.45 | 29.6 | 30.2 | 30.2 | +1.1 (+3.78%) | 10,030 |
| 14 Jul 2009 | INR | 28.65 | 29.8 | 28.5 | 29.1 | 29.1 | +0.6 (+2.11%) | 12,914 |
| 13 Jul 2009 | INR | 31.5 | 31.8 | 27.5 | 28.5 | 28.5 | -3.1 (-9.81%) | 49,853 |
| 10 Jul 2009 | INR | 32 | 33 | 31.5 | 31.6 | 31.6 | -0.95 (-2.92%) | 5,097 |
| 9 Jul 2009 | INR | 35 | 35 | 31.95 | 32.55 | 32.55 | -0.2 (-0.61%) | 9,151 |
| 8 Jul 2009 | INR | 33.25 | 34.7 | 31.5 | 32.75 | 32.75 | -1.75 (-5.07%) | 9,120 |
| 7 Jul 2009 | INR | 34.75 | 37 | 33.3 | 34.5 | 34.5 | -0.15 (-0.43%) | 1,167 |
| 6 Jul 2009 | INR | 37.5 | 37.5 | 34 | 34.65 | 34.65 | -0.4 (-1.14%) | 3,684 |
| 3 Jul 2009 | INR | 35.75 | 36.9 | 34.5 | 35.05 | 35.05 | -0.05 (-0.14%) | 996 |
| 2 Jul 2009 | INR | 36.1 | 36.1 | 35 | 35.1 | 35.1 | -0.65 (-1.82%) | 2,228 |
| 1 Jul 2009 | INR | 36.1 | 36.6 | 35.1 | 35.75 | 35.75 | -1.25 (-3.38%) | 1,890 |
| 30 Jun 2009 | INR | 39.15 | 39.15 | 36.55 | 37 | 37 | -1.6 (-4.15%) | 3,786 |
| 29 Jun 2009 | INR | 38.9 | 39.9 | 36.5 | 38.6 | 38.6 | -0.4 (-1.03%) | 5,687 |
| 26 Jun 2009 | INR | 36.1 | 40.5 | 34.3 | 39 | 39 | +2.6 (+7.14%) | 11,502 |
| 25 Jun 2009 | INR | 37.5 | 38 | 36.2 | 36.4 | 36.4 | -0.9 (-2.41%) | 2,452 |
| 24 Jun 2009 | INR | 37.95 | 37.95 | 36 | 37.3 | 37.3 | +1.95 (+5.52%) | 3,108 |
| 23 Jun 2009 | INR | 35 | 35.8 | 34 | 35.35 | 35.35 | -0.65 (-1.81%) | 9,780 |
| 22 Jun 2009 | INR | 37.95 | 38.25 | 34.75 | 36 | 36 | -0.4 (-1.10%) | 4,241 |
| 19 Jun 2009 | INR | 39.7 | 39.7 | 35.5 | 36.4 | 36.4 | -1.95 (-5.08%) | 14,353 |
| 18 Jun 2009 | INR | 40 | 40.25 | 37.75 | 38.35 | 38.35 | -1.1 (-2.79%) | 14,954 |
| 17 Jun 2009 | INR | 43.9 | 44 | 38.6 | 39.45 | 39.45 | -2.05 (-4.94%) | 21,138 |
| 16 Jun 2009 | INR | 41.85 | 42.15 | 40.25 | 41.5 | 41.5 | -0.05 (-0.12%) | 25,078 |
| 15 Jun 2009 | INR | 45.9 | 45.9 | 40 | 41.55 | 41.55 | -0.25 (-0.60%) | 91,879 |
| 12 Jun 2009 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 41.8 | +3.8 (+10%) | 9,503 |
| 11 Jun 2009 | INR | 37.4 | 38 | 37.4 | 38 | 38 | +3.45 (+9.99%) | 12,053 |
| 10 Jun 2009 | INR | 38 | 39.9 | 34.5 | 34.55 | 34.55 | -3.25 (-8.60%) | 607,250 |
| 9 Jun 2009 | INR | 40 | 43.95 | 36.2 | 37.8 | 37.8 | -2.4 (-5.97%) | 33,663 |
