| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 20.65 | 20.65 | 19.65 | 19.7 | 19.7 | -2.3 (-10.45%) | 15,424 |
| 7 Jul 2009 | INR | 20.55 | 22.05 | 20.5 | 22 | 22 | +0.95 (+4.51%) | 6,118 |
| 6 Jul 2009 | INR | 22.25 | 23.65 | 20.8 | 21.05 | 21.05 | -0.5 (-2.32%) | 31,417 |
| 3 Jul 2009 | INR | 22.25 | 22.25 | 21.55 | 21.55 | 21.55 | -0.95 (-4.22%) | 6,668 |
| 2 Jul 2009 | INR | 21.75 | 23.5 | 21.5 | 22.5 | 22.5 | +0.55 (+2.51%) | 7,534 |
| 1 Jul 2009 | INR | 22.5 | 22.5 | 20.8 | 21.95 | 21.95 | -0.25 (-1.13%) | 23,510 |
| 30 Jun 2009 | INR | 23.1 | 23.8 | 22 | 22.2 | 22.2 | -0.7 (-3.06%) | 21,866 |
| 29 Jun 2009 | INR | 25.05 | 25.05 | 22 | 22.9 | 22.9 | -0.75 (-3.17%) | 105,834 |
| 26 Jun 2009 | INR | 25 | 25 | 23.65 | 23.65 | 23.65 | -1.5 (-5.96%) | 50,680 |
| 25 Jun 2009 | INR | 26.5 | 26.95 | 25.15 | 25.15 | 25.15 | -1.25 (-4.73%) | 4,510 |
| 24 Jun 2009 | INR | 26.45 | 26.45 | 25.05 | 26.4 | 26.4 | +0.9 (+3.53%) | 1,348 |
| 23 Jun 2009 | INR | 25.65 | 25.65 | 24.25 | 25.5 | 25.5 | -0.5 (-1.92%) | 6,043 |
| 22 Jun 2009 | INR | 26.7 | 26.75 | 25.6 | 26 | 26 | -0.15 (-0.57%) | 1,514 |
| 19 Jun 2009 | INR | 24.4 | 26.75 | 24.1 | 26.15 | 26.15 | +1.15 (+4.60%) | 13,809 |
| 18 Jun 2009 | INR | 26.9 | 27 | 24.6 | 25 | 25 | -2.2 (-8.09%) | 10,439 |
| 17 Jun 2009 | INR | 27.5 | 28.2 | 26.7 | 27.2 | 27.2 | -0.6 (-2.16%) | 12,646 |
| 16 Jun 2009 | INR | 26.4 | 28 | 26.2 | 27.8 | 27.8 | +0.3 (+1.09%) | 9,337 |
| 15 Jun 2009 | INR | 29 | 29 | 27.1 | 27.5 | 27.5 | -1.15 (-4.01%) | 13,768 |
| 12 Jun 2009 | INR | 29.25 | 30 | 28.15 | 28.65 | 28.65 | -0.85 (-2.88%) | 14,475 |
| 11 Jun 2009 | INR | 30 | 30.45 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 14,636 |
| 10 Jun 2009 | INR | 31 | 32.4 | 30.5 | 31 | 31 | +0.45 (+1.47%) | 33,294 |
| 9 Jun 2009 | INR | 28.75 | 31.4 | 28.75 | 30.55 | 30.55 | -0.45 (-1.45%) | 22,007 |
| 8 Jun 2009 | INR | 35.45 | 35.45 | 31 | 31 | 31 | -3.4 (-9.88%) | 59,058 |
| 5 Jun 2009 | INR | 34.1 | 36.95 | 33 | 34.4 | 34.4 | +1.3 (+3.93%) | 250,810 |
| 4 Jun 2009 | INR | 30 | 33.9 | 28.7 | 33.1 | 33.1 | +4 (+13.75%) | 134,251 |
| 3 Jun 2009 | INR | 28.15 | 29.75 | 28.15 | 29.1 | 29.1 | +0.4 (+1.39%) | 30,453 |
| 2 Jun 2009 | INR | 27.05 | 31 | 27.05 | 28.7 | 28.7 | -0.65 (-2.21%) | 67,189 |
| 1 Jun 2009 | INR | 29.3 | 29.95 | 28.35 | 29.35 | 29.35 | +1.35 (+4.82%) | 49,145 |
| 29 May 2009 | INR | 27.75 | 29.75 | 26.95 | 28 | 28 | +1.1 (+4.09%) | 50,915 |
| 28 May 2009 | INR | 26.55 | 27.95 | 26.55 | 26.9 | 26.9 | -0.55 (-2.00%) | 12,749 |
