| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 16.11 | 16.2 | 16.11 | 16.12 | 16.12 | +0.04 (+0.25%) | 240 |
| 15 Jul 2009 | INR | 17.66 | 17.66 | 16 | 16.08 | 16.08 | -0.63 (-3.77%) | 2,480 |
| 14 Jul 2009 | INR | 14.73 | 17.85 | 14.73 | 16.71 | 16.71 | +0.31 (+1.89%) | 2,550 |
| 13 Jul 2009 | INR | 15.82 | 16.4 | 15.8 | 16.4 | 16.4 | +0.6 (+3.80%) | 17,000 |
| 10 Jul 2009 | INR | 15.91 | 15.92 | 15.8 | 15.8 | 15.8 | -1.37 (-7.98%) | 935 |
| 9 Jul 2009 | INR | 15.4 | 17.17 | 15.33 | 17.17 | 17.17 | +1.07 (+6.65%) | 2,650 |
| 8 Jul 2009 | INR | 15.6 | 17.12 | 15.08 | 16.1 | 16.1 | -0.16 (-0.98%) | 2,975 |
| 7 Jul 2009 | INR | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | +0.06 (+0.37%) | 500 |
| 6 Jul 2009 | INR | 17.1 | 17.1 | 16.2 | 16.2 | 16.2 | -1 (-5.81%) | 500 |
| 3 Jul 2009 | INR | 17.3 | 17.54 | 16.22 | 17.2 | 17.2 | +0.12 (+0.70%) | 4,290 |
| 2 Jul 2009 | INR | 16.2 | 17.34 | 16.2 | 17.08 | 17.08 | +1.23 (+7.76%) | 6,835 |
| 1 Jul 2009 | INR | 17.39 | 17.39 | 15.25 | 15.85 | 15.85 | -0.78 (-4.69%) | 5,760 |
| 30 Jun 2009 | INR | 16.85 | 17 | 16.63 | 16.63 | 16.63 | -0.51 (-2.98%) | 8,500 |
| 29 Jun 2009 | INR | 17.05 | 17.7 | 17.05 | 17.14 | 17.14 | -0.01 (-0.06%) | 3,000 |
| 26 Jun 2009 | INR | 17.2 | 17.94 | 17 | 17.15 | 17.15 | -0.64 (-3.60%) | 3,525 |
| 25 Jun 2009 | INR | 17.11 | 17.79 | 17.11 | 17.79 | 17.79 | +0.31 (+1.77%) | 960 |
| 24 Jun 2009 | INR | 17 | 17.73 | 17 | 17.48 | 17.48 | -0.3 (-1.69%) | 7,500 |
| 23 Jun 2009 | INR | 16.73 | 17.78 | 16.73 | 17.78 | 17.78 | +0.21 (+1.20%) | 2,500 |
| 22 Jun 2009 | INR | 17.11 | 17.98 | 15.44 | 17.57 | 17.57 | -0.23 (-1.29%) | 7,440 |
| 19 Jun 2009 | INR | 17.96 | 17.96 | 17.2 | 17.8 | 17.8 | -0.19 (-1.06%) | 6,500 |
| 18 Jun 2009 | INR | 18.7 | 18.7 | 15.9 | 17.99 | 17.99 | +0.74 (+4.29%) | 2,410 |
| 17 Jun 2009 | INR | 17.7 | 18.54 | 16.9 | 17.25 | 17.25 | +0.68 (+4.10%) | 25,335 |
| 16 Jun 2009 | INR | 16.13 | 17.59 | 16.13 | 16.57 | 16.57 | -1.03 (-5.85%) | 4,500 |
| 15 Jun 2009 | INR | 18 | 18.4 | 16.63 | 17.6 | 17.6 | +0.05 (+0.28%) | 13,535 |
| 12 Jun 2009 | INR | 19.85 | 19.85 | 16.72 | 17.55 | 17.55 | +0.03 (+0.17%) | 12,110 |
| 11 Jun 2009 | INR | 18.88 | 18.88 | 17.32 | 17.52 | 17.52 | -0.08 (-0.45%) | 7,400 |
| 10 Jun 2009 | INR | 17.8 | 18.2 | 17.48 | 17.6 | 17.6 | -0.33 (-1.84%) | 7,975 |
| 9 Jun 2009 | INR | 17.94 | 17.94 | 17.38 | 17.93 | 17.93 | +0.15 (+0.84%) | 1,345 |
| 8 Jun 2009 | INR | 20 | 21.75 | 17.2 | 17.78 | 17.78 | -0.7 (-3.79%) | 10,500 |
| 5 Jun 2009 | INR | 19.18 | 19.18 | 18.28 | 18.48 | 18.48 | -0.02 (-0.11%) | 3,120 |
