| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 18.25 | 18.85 | 17.4 | 17.85 | 11.9 | -1.35 (-7.03%) | 5,746 |
| 7 Jul 2009 | INR | 19 | 20.4 | 19 | 19.2 | 12.8 | -0.15 (-0.78%) | 19,206 |
| 6 Jul 2009 | INR | 19.5 | 19.95 | 19 | 19.35 | 12.9 | -0.65 (-3.25%) | 4,735 |
| 3 Jul 2009 | INR | 19 | 20.25 | 19 | 20 | 13.3333 | +0.85 (+4.44%) | 3,026 |
| 2 Jul 2009 | INR | 19.05 | 19.95 | 18.7 | 19.15 | 12.7667 | +0.1 (+0.52%) | 3,747 |
| 1 Jul 2009 | INR | 19.15 | 19.75 | 19.05 | 19.05 | 12.7 | -0.95 (-4.75%) | 2,400 |
| 30 Jun 2009 | INR | 20.05 | 20.05 | 19.75 | 20 | 13.3333 | -0.15 (-0.74%) | 1,276 |
| 29 Jun 2009 | INR | 19.65 | 20.25 | 19.25 | 20.15 | 13.4333 | -0.5 (-2.42%) | 9,726 |
| 26 Jun 2009 | INR | 20.15 | 20.65 | 20.1 | 20.65 | 13.7667 | +0.55 (+2.74%) | 9,631 |
| 25 Jun 2009 | INR | 20.25 | 20.75 | 20 | 20.1 | 13.4 | +0.05 (+0.25%) | 4,762 |
| 24 Jun 2009 | INR | 20.2 | 20.3 | 19.9 | 20.05 | 13.3667 | -0.05 (-0.25%) | 21,610 |
| 23 Jun 2009 | INR | 19.9 | 20.3 | 19.85 | 20.1 | 13.4 | +0.1 (+0.50%) | 5,306 |
| 22 Jun 2009 | INR | 20.85 | 20.85 | 19.55 | 20 | 13.3333 | +0.15 (+0.76%) | 6,840 |
| 19 Jun 2009 | INR | 21 | 21 | 19.6 | 19.85 | 13.2333 | -0.55 (-2.70%) | 14,258 |
| 18 Jun 2009 | INR | 20.65 | 22.4 | 20.15 | 20.4 | 13.6 | -0.95 (-4.45%) | 5,538 |
| 17 Jun 2009 | INR | 21.6 | 22.25 | 21.05 | 21.35 | 14.2333 | -0.9 (-4.04%) | 9,387 |
| 16 Jun 2009 | INR | 21.05 | 22.25 | 21 | 22.25 | 14.8333 | +0.65 (+3.01%) | 1,969 |
| 15 Jun 2009 | INR | 23 | 23 | 21.55 | 21.6 | 14.4 | -1 (-4.42%) | 7,167 |
| 12 Jun 2009 | INR | 22.5 | 23.4 | 22.15 | 22.6 | 15.0667 | +0.15 (+0.67%) | 4,676 |
| 11 Jun 2009 | INR | 23.25 | 23.25 | 22.15 | 22.45 | 14.9667 | -0.45 (-1.97%) | 5,460 |
| 10 Jun 2009 | INR | 24.4 | 24.5 | 22.85 | 22.9 | 15.2667 | -0.1 (-0.43%) | 11,308 |
| 9 Jun 2009 | INR | 22.3 | 23.9 | 22.25 | 23 | 15.3333 | +0.1 (+0.44%) | 9,868 |
| 8 Jun 2009 | INR | 25 | 25 | 22.75 | 22.9 | 15.2667 | -1.5 (-6.15%) | 9,582 |
| 5 Jun 2009 | INR | 24.9 | 25.2 | 24 | 24.4 | 16.2667 | +0.4 (+1.67%) | 17,263 |
| 4 Jun 2009 | INR | 24.4 | 24.4 | 23.75 | 24 | 16 | 0.0 (0.0%) | 22,979 |
| 3 Jun 2009 | INR | 24.05 | 24.6 | 23.6 | 24 | 16 | +0.2 (+0.84%) | 42,240 |
| 2 Jun 2009 | INR | 25 | 25 | 23.25 | 23.8 | 15.8667 | -0.2 (-0.83%) | 11,510 |
| 1 Jun 2009 | INR | 25.75 | 25.9 | 23.9 | 24 | 16 | -0.9 (-3.61%) | 30,773 |
| 29 May 2009 | INR | 24.5 | 25.8 | 23.85 | 24.9 | 16.6 | +0.9 (+3.75%) | 13,786 |
| 28 May 2009 | INR | 25.35 | 25.35 | 23.8 | 24 | 16 | -0.7 (-2.83%) | 11,481 |
