| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 29 | 29.55 | 26.75 | 27 | 27 | +0.05 (+0.19%) | 182,451 |
| 15 Jul 2009 | INR | 25.9 | 26.95 | 24.55 | 26.95 | 26.95 | +2.45 (+10.00%) | 112,239 |
| 14 Jul 2009 | INR | 23.6 | 24.9 | 23.6 | 24.5 | 24.5 | +1.3 (+5.60%) | 75,808 |
| 13 Jul 2009 | INR | 26 | 26 | 23.2 | 23.2 | 23.2 | -2.55 (-9.90%) | 115,771 |
| 10 Jul 2009 | INR | 24.7 | 26.9 | 24.7 | 25.75 | 25.75 | +1.1 (+4.46%) | 118,054 |
| 9 Jul 2009 | INR | 25.5 | 25.5 | 22.75 | 24.65 | 24.65 | +0.15 (+0.61%) | 57,108 |
| 8 Jul 2009 | INR | 26.5 | 26.95 | 23.7 | 24.5 | 24.5 | -1.8 (-6.84%) | 87,791 |
| 7 Jul 2009 | INR | 27.65 | 27.95 | 26 | 26.3 | 26.3 | -1.3 (-4.71%) | 65,774 |
| 6 Jul 2009 | INR | 30 | 30.45 | 27.6 | 27.6 | 27.6 | -1.45 (-4.99%) | 108,742 |
| 3 Jul 2009 | INR | 29.75 | 29.75 | 27.7 | 29.05 | 29.05 | -0.1 (-0.34%) | 86,283 |
| 2 Jul 2009 | INR | 28.55 | 29.75 | 28.5 | 29.15 | 29.15 | +0.1 (+0.34%) | 47,995 |
| 1 Jul 2009 | INR | 30 | 30.1 | 28.25 | 29.05 | 29.05 | -0.45 (-1.53%) | 53,601 |
| 30 Jun 2009 | INR | 30.7 | 31.15 | 28.9 | 29.5 | 29.5 | -0.15 (-0.51%) | 169,664 |
| 29 Jun 2009 | INR | 28.9 | 29.65 | 28.15 | 29.65 | 29.65 | +1.45 (+5.14%) | 77,905 |
| 26 Jun 2009 | INR | 29 | 29 | 27.55 | 28.2 | 28.2 | -0.25 (-0.88%) | 58,814 |
| 25 Jun 2009 | INR | 28.95 | 29.5 | 28.05 | 28.45 | 28.45 | +0.1 (+0.35%) | 81,226 |
| 24 Jun 2009 | INR | 28.25 | 28.8 | 27.9 | 28.35 | 28.35 | +0.5 (+1.80%) | 99,011 |
| 23 Jun 2009 | INR | 27 | 28.35 | 26.2 | 27.85 | 27.85 | +0.4 (+1.46%) | 131,676 |
| 22 Jun 2009 | INR | 27.6 | 27.6 | 26.05 | 27.45 | 27.45 | +1.2 (+4.57%) | 124,883 |
| 19 Jun 2009 | INR | 26.65 | 27.05 | 25.2 | 26.25 | 26.25 | -0.05 (-0.19%) | 104,276 |
| 18 Jun 2009 | INR | 28 | 28.3 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 142,433 |
| 17 Jun 2009 | INR | 28 | 29.5 | 27.3 | 27.65 | 27.65 | -0.7 (-2.47%) | 244,325 |
| 16 Jun 2009 | INR | 29 | 29.45 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 516,670 |
| 15 Jun 2009 | INR | 30.6 | 31 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 66,325 |
| 12 Jun 2009 | INR | 33.1 | 33.35 | 31.25 | 31.35 | 31.35 | -1.5 (-4.57%) | 133,192 |
| 11 Jun 2009 | INR | 33 | 33.8 | 32.85 | 32.85 | 32.85 | -1.7 (-4.92%) | 81,968 |
| 10 Jun 2009 | INR | 35.9 | 36 | 33.5 | 34.55 | 34.55 | +0.1 (+0.29%) | 154,108 |
| 9 Jun 2009 | INR | 33.7 | 34.75 | 33.45 | 34.45 | 34.45 | -0.75 (-2.13%) | 145,881 |
| 8 Jun 2009 | INR | 36.9 | 37.5 | 35.2 | 35.2 | 35.2 | -1.85 (-4.99%) | 171,782 |
| 5 Jun 2009 | INR | 39.5 | 39.9 | 36.9 | 37.05 | 37.05 | -1.75 (-4.51%) | 346,725 |
