| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 17.75 | 17.8 | 17.25 | 17.5 | 5.8333 | +0.45 (+2.64%) | 6,100 |
| 2 Jul 2009 | INR | 18.65 | 18.65 | 16.95 | 17.05 | 5.6833 | -0.75 (-4.21%) | 3,015 |
| 1 Jul 2009 | INR | 19.6 | 19.6 | 17.8 | 17.8 | 5.9333 | -0.9 (-4.81%) | 1,259 |
| 30 Jun 2009 | INR | 18.7 | 19.5 | 18.7 | 18.7 | 6.2333 | -0.95 (-4.83%) | 5,370 |
| 29 Jun 2009 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 6.55 | -1.15 (-5.53%) | 1,705 |
| 26 Jun 2009 | INR | 20.5 | 21.3 | 20.4 | 20.8 | 6.9333 | -0.2 (-0.95%) | 15,866 |
| 25 Jun 2009 | INR | 20.25 | 21 | 19.5 | 21 | 7 | +0.9 (+4.48%) | 8,053 |
| 24 Jun 2009 | INR | 19.6 | 21 | 19.6 | 20.1 | 6.7 | -0.3 (-1.47%) | 8,210 |
| 23 Jun 2009 | INR | 20.2 | 21.4 | 19.7 | 20.4 | 6.8 | -0.2 (-0.97%) | 23,285 |
| 22 Jun 2009 | INR | 19.8 | 21.5 | 19.7 | 20.6 | 6.8667 | -0.1 (-0.48%) | 16,281 |
| 19 Jun 2009 | INR | 19.25 | 20.7 | 19.25 | 20.7 | 6.9 | +0.45 (+2.22%) | 7,300 |
| 18 Jun 2009 | INR | 20.9 | 20.9 | 19 | 20.25 | 6.75 | +0.3 (+1.50%) | 10,860 |
| 17 Jun 2009 | INR | 19.2 | 20.6 | 19.1 | 19.95 | 6.65 | 0.0 (0.0%) | 6,761 |
| 16 Jun 2009 | INR | 21.95 | 21.95 | 19.95 | 19.95 | 6.65 | -1 (-4.77%) | 7,010 |
| 15 Jun 2009 | INR | 21.5 | 21.5 | 20.95 | 20.95 | 6.9833 | -0.85 (-3.90%) | 2,178 |
| 12 Jun 2009 | INR | 21.8 | 23 | 21.8 | 21.8 | 7.2667 | -1.1 (-4.80%) | 9,310 |
| 11 Jun 2009 | INR | 22.75 | 22.9 | 21.35 | 22.9 | 7.6333 | +0.45 (+2.00%) | 2,025 |
| 10 Jun 2009 | INR | 22.5 | 22.5 | 22 | 22.45 | 7.4833 | +0.55 (+2.51%) | 260 |
| 9 Jun 2009 | INR | 21 | 22.2 | 21 | 21.9 | 7.3 | -0.1 (-0.45%) | 2,085 |
| 8 Jun 2009 | INR | 23.5 | 23.85 | 22 | 22 | 7.3333 | -1.5 (-6.38%) | 3,352 |
| 5 Jun 2009 | INR | 22.1 | 23.5 | 22.1 | 23.5 | 7.8333 | +0.25 (+1.08%) | 1,283 |
| 4 Jun 2009 | INR | 23.1 | 23.25 | 21.9 | 23.25 | 7.75 | +0.35 (+1.53%) | 2,902 |
| 3 Jun 2009 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 7.6333 | -0.85 (-3.58%) | 100 |
| 2 Jun 2009 | INR | 24.3 | 24.35 | 23.1 | 23.75 | 7.9167 | +0.7 (+3.04%) | 7,110 |
| 1 Jun 2009 | INR | 23 | 24.85 | 23 | 23.05 | 7.6833 | -0.95 (-3.96%) | 6,000 |
| 29 May 2009 | INR | 24 | 24.5 | 22.5 | 24 | 8 | +0.45 (+1.91%) | 3,327 |
| 28 May 2009 | INR | 23.75 | 24 | 23 | 23.55 | 7.85 | -0.2 (-0.84%) | 7,275 |
| 27 May 2009 | INR | 22 | 23.9 | 22 | 23.75 | 7.9167 | +0.75 (+3.26%) | 14,408 |
| 26 May 2009 | INR | 24.25 | 24.25 | 23 | 23 | 7.6667 | -0.25 (-1.08%) | 2,100 |
| 25 May 2009 | INR | 25.25 | 25.25 | 23 | 23.25 | 7.75 | -1.05 (-4.32%) | 6,559 |
