| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | INR | 24.5 | 25 | 23.75 | 25 | 25 | +0.15 (+0.60%) | 11,752 |
| 21 Jul 2009 | INR | 23.35 | 25 | 23.35 | 24.85 | 24.85 | +1.15 (+4.85%) | 29,800 |
| 20 Jul 2009 | INR | 24 | 24.7 | 23.55 | 23.7 | 23.7 | -0.1 (-0.42%) | 3,902 |
| 17 Jul 2009 | INR | 24.25 | 25 | 22.35 | 23.8 | 23.8 | -0.45 (-1.86%) | 14,010 |
| 16 Jul 2009 | INR | 25.25 | 25.25 | 24.1 | 24.25 | 24.25 | -0.35 (-1.42%) | 7,472 |
| 15 Jul 2009 | INR | 25.7 | 25.7 | 24.35 | 24.6 | 24.6 | -0.65 (-2.57%) | 5,251 |
| 14 Jul 2009 | INR | 23.2 | 25.25 | 23.2 | 25.25 | 25.25 | +1.6 (+6.77%) | 11,985 |
| 13 Jul 2009 | INR | 23.8 | 24.4 | 22.55 | 23.65 | 23.65 | +0.85 (+3.73%) | 17,227 |
| 10 Jul 2009 | INR | 23.4 | 24.9 | 22.8 | 22.8 | 22.8 | +0.3 (+1.33%) | 17,882 |
| 9 Jul 2009 | INR | 22.25 | 23 | 21.7 | 22.5 | 22.5 | -0.35 (-1.53%) | 954 |
| 8 Jul 2009 | INR | 22.1 | 23.9 | 21.45 | 22.85 | 22.85 | +0.35 (+1.56%) | 6,179 |
| 7 Jul 2009 | INR | 23.05 | 23.15 | 19 | 22.5 | 22.5 | -0.3 (-1.32%) | 5,202 |
| 6 Jul 2009 | INR | 25.95 | 25.95 | 22.8 | 22.8 | 22.8 | -0.8 (-3.39%) | 5,927 |
| 3 Jul 2009 | INR | 23.3 | 24.8 | 23.25 | 23.6 | 23.6 | -0.75 (-3.08%) | 3,076 |
| 2 Jul 2009 | INR | 25.2 | 25.2 | 23 | 24.35 | 24.35 | +0.1 (+0.41%) | 2,209 |
| 1 Jul 2009 | INR | 23.05 | 24.25 | 22.35 | 24.25 | 24.25 | +0.7 (+2.97%) | 7,714 |
| 30 Jun 2009 | INR | 25 | 25 | 23.5 | 23.55 | 23.55 | -1.35 (-5.42%) | 2,858 |
| 29 Jun 2009 | INR | 25 | 25.7 | 24.25 | 24.9 | 24.9 | -1.1 (-4.23%) | 4,177 |
| 26 Jun 2009 | INR | 26.4 | 26.4 | 24.5 | 26 | 26 | +0.3 (+1.17%) | 1,926 |
| 25 Jun 2009 | INR | 25 | 26.2 | 25 | 25.7 | 25.7 | +0.7 (+2.80%) | 1,449 |
| 24 Jun 2009 | INR | 23.3 | 25 | 23.3 | 25 | 25 | +0.4 (+1.63%) | 3,003 |
| 23 Jun 2009 | INR | 24 | 24.6 | 22.85 | 24.6 | 24.6 | -0.15 (-0.61%) | 2,022 |
| 22 Jun 2009 | INR | 24 | 24.9 | 23.75 | 24.75 | 24.75 | +0.75 (+3.13%) | 1,137 |
| 19 Jun 2009 | INR | 23.75 | 24.9 | 23.65 | 24 | 24 | -0.9 (-3.61%) | 2,889 |
| 18 Jun 2009 | INR | 23.95 | 24.9 | 23.1 | 24.9 | 24.9 | +0.25 (+1.01%) | 6,658 |
| 17 Jun 2009 | INR | 24 | 26 | 24 | 24.65 | 24.65 | +0.2 (+0.82%) | 7,283 |
| 16 Jun 2009 | INR | 23.5 | 24.75 | 23.5 | 24.45 | 24.45 | +0.45 (+1.88%) | 1,701 |
| 15 Jun 2009 | INR | 24.3 | 25 | 23.7 | 24 | 24 | -1.1 (-4.38%) | 6,684 |
| 12 Jun 2009 | INR | 26.1 | 26.25 | 25.1 | 25.1 | 25.1 | -0.9 (-3.46%) | 3,825 |
| 11 Jun 2009 | INR | 26.25 | 27.05 | 26 | 26 | 26 | -0.45 (-1.70%) | 9,172 |
