| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 18.35 | 19.75 | 18.35 | 18.8 | 18.8 | -0.45 (-2.34%) | 2,893 |
| 9 Jul 2009 | INR | 19.25 | 20.15 | 19 | 19.25 | 19.25 | -0.45 (-2.28%) | 2,738 |
| 8 Jul 2009 | INR | 20.25 | 20.7 | 19.2 | 19.7 | 19.7 | -1.2 (-5.74%) | 5,467 |
| 7 Jul 2009 | INR | 21.75 | 24 | 20 | 20.9 | 20.9 | -0.25 (-1.18%) | 5,328 |
| 6 Jul 2009 | INR | 21.75 | 21.75 | 21 | 21.15 | 21.15 | +0.2 (+0.95%) | 3,919 |
| 3 Jul 2009 | INR | 21.4 | 21.7 | 20.6 | 20.95 | 20.95 | -0.8 (-3.68%) | 1,482 |
| 2 Jul 2009 | INR | 22.1 | 22.2 | 21.5 | 21.75 | 21.75 | -0.75 (-3.33%) | 2,293 |
| 1 Jul 2009 | INR | 23.3 | 23.3 | 22.05 | 22.5 | 22.5 | 0.0 (0.0%) | 1,000 |
| 30 Jun 2009 | INR | 23 | 23.1 | 22.4 | 22.5 | 22.5 | -0.9 (-3.85%) | 1,800 |
| 29 Jun 2009 | INR | 24.5 | 24.5 | 21.7 | 23.4 | 23.4 | +0.55 (+2.41%) | 5,122 |
| 26 Jun 2009 | INR | 22.25 | 23.45 | 22.2 | 22.85 | 22.85 | -0.35 (-1.51%) | 1,051 |
| 25 Jun 2009 | INR | 22.15 | 23.75 | 22.15 | 23.2 | 23.2 | +0.15 (+0.65%) | 3,359 |
| 24 Jun 2009 | INR | 22.15 | 23.85 | 22.15 | 23.05 | 23.05 | -0.3 (-1.28%) | 3,226 |
| 23 Jun 2009 | INR | 23.2 | 23.5 | 23 | 23.35 | 23.35 | +0.15 (+0.65%) | 1,700 |
| 22 Jun 2009 | INR | 23.7 | 24 | 23.1 | 23.2 | 23.2 | +0.4 (+1.75%) | 5,403 |
| 19 Jun 2009 | INR | 22 | 22.85 | 21.25 | 22.8 | 22.8 | +2.05 (+9.88%) | 9,819 |
| 18 Jun 2009 | INR | 20.75 | 21.25 | 20 | 20.75 | 20.75 | -0.3 (-1.43%) | 6,334 |
| 17 Jun 2009 | INR | 21.7 | 22.2 | 20.75 | 21.05 | 21.05 | -1.15 (-5.18%) | 3,107 |
| 16 Jun 2009 | INR | 21.4 | 22.4 | 21.2 | 22.2 | 22.2 | +0.6 (+2.78%) | 1,069 |
| 15 Jun 2009 | INR | 22.6 | 22.6 | 21.5 | 21.6 | 21.6 | -0.55 (-2.48%) | 2,100 |
| 12 Jun 2009 | INR | 25 | 25.15 | 22 | 22.15 | 22.15 | -1.45 (-6.14%) | 4,538 |
| 11 Jun 2009 | INR | 22.75 | 25 | 22.75 | 23.6 | 23.6 | -0.4 (-1.67%) | 2,800 |
| 10 Jun 2009 | INR | 25.75 | 25.75 | 24 | 24 | 24 | -0.25 (-1.03%) | 4,000 |
| 9 Jun 2009 | INR | 24.05 | 25.8 | 22.3 | 24.25 | 24.25 | -0.45 (-1.82%) | 27,349 |
| 8 Jun 2009 | INR | 26.65 | 26.65 | 24.05 | 24.7 | 24.7 | -0.65 (-2.56%) | 9,445 |
| 5 Jun 2009 | INR | 26 | 26.45 | 25.05 | 25.35 | 25.35 | -0.45 (-1.74%) | 4,147 |
| 4 Jun 2009 | INR | 26 | 26.35 | 25.7 | 25.8 | 25.8 | +0.3 (+1.18%) | 6,326 |
| 3 Jun 2009 | INR | 26.9 | 26.9 | 25.35 | 25.5 | 25.5 | -0.9 (-3.41%) | 8,601 |
| 2 Jun 2009 | INR | 28.55 | 28.95 | 26 | 26.4 | 26.4 | -0.2 (-0.75%) | 14,962 |
| 1 Jun 2009 | INR | 24.4 | 26.9 | 24.4 | 26.6 | 26.6 | +2.15 (+8.79%) | 20,053 |
