| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 43.5 | 44.45 | 42 | 42.25 | 8.45 | -0.75 (-1.74%) | 187,125 |
| 15 Jul 2009 | INR | 41 | 43.2 | 41 | 43 | 8.6 | +1.8 (+4.37%) | 196,610 |
| 14 Jul 2009 | INR | 39.5 | 41.4 | 39.5 | 41.2 | 8.24 | +1.75 (+4.44%) | 259,920 |
| 13 Jul 2009 | INR | 41.5 | 41.5 | 39.45 | 39.45 | 7.89 | -2.05 (-4.94%) | 177,615 |
| 10 Jul 2009 | INR | 43.9 | 43.9 | 41 | 41.5 | 8.3 | -1.4 (-3.26%) | 218,355 |
| 9 Jul 2009 | INR | 42.9 | 43.95 | 42.4 | 42.9 | 8.58 | +1.05 (+2.51%) | 348,765 |
| 8 Jul 2009 | INR | 43.5 | 43.5 | 41.65 | 41.85 | 8.37 | -1.95 (-4.45%) | 188,670 |
| 7 Jul 2009 | INR | 44.1 | 44.4 | 43 | 43.8 | 8.76 | -1.1 (-2.45%) | 245,730 |
| 6 Jul 2009 | INR | 47.25 | 48.6 | 44.9 | 44.9 | 8.98 | -2.35 (-4.97%) | 484,515 |
| 3 Jul 2009 | INR | 47.1 | 47.75 | 46.5 | 47.25 | 9.45 | +0.25 (+0.53%) | 300,635 |
| 2 Jul 2009 | INR | 47 | 48.95 | 46.2 | 47 | 9.4 | +0.4 (+0.86%) | 616,800 |
| 1 Jul 2009 | INR | 47.2 | 48.5 | 46.3 | 46.6 | 9.32 | -2.05 (-4.21%) | 290,580 |
| 30 Jun 2009 | INR | 53.2 | 53.2 | 48.35 | 48.65 | 9.73 | -2.2 (-4.33%) | 1,903,800 |
| 29 Jun 2009 | INR | 46.5 | 50.85 | 45.75 | 50.85 | 10.17 | +4.65 (+10.06%) | 1,493,760 |
| 26 Jun 2009 | INR | 45.6 | 46.65 | 44.2 | 46.2 | 9.24 | +2.55 (+5.84%) | 1,196,475 |
| 25 Jun 2009 | INR | 40.95 | 44.4 | 40.95 | 43.65 | 8.73 | +2.6 (+6.33%) | 509,420 |
| 24 Jun 2009 | INR | 40.15 | 41.45 | 39.8 | 41.05 | 8.21 | +1.4 (+3.53%) | 211,185 |
| 23 Jun 2009 | INR | 41.5 | 41.5 | 39 | 39.65 | 7.93 | -0.3 (-0.75%) | 153,510 |
| 22 Jun 2009 | INR | 40.5 | 40.95 | 39.8 | 39.95 | 7.99 | -0.55 (-1.36%) | 173,530 |
| 19 Jun 2009 | INR | 40.4 | 41 | 39.1 | 40.5 | 8.1 | +0.65 (+1.63%) | 288,730 |
| 18 Jun 2009 | INR | 43 | 43.5 | 39.2 | 39.85 | 7.97 | -2.45 (-5.79%) | 420,910 |
| 17 Jun 2009 | INR | 46.5 | 46.5 | 41.8 | 42.3 | 8.46 | -1.45 (-3.31%) | 302,170 |
| 16 Jun 2009 | INR | 42.5 | 44.65 | 42.25 | 43.75 | 8.75 | +0.05 (+0.11%) | 295,310 |
| 15 Jun 2009 | INR | 45.6 | 45.6 | 43.5 | 43.7 | 8.74 | -1.9 (-4.17%) | 231,820 |
| 12 Jun 2009 | INR | 47.1 | 47.85 | 45.25 | 45.6 | 9.12 | -1.5 (-3.18%) | 289,970 |
| 11 Jun 2009 | INR | 47 | 49 | 45.15 | 47.1 | 9.42 | +0.7 (+1.51%) | 562,795 |
| 10 Jun 2009 | INR | 46.8 | 49.75 | 46 | 46.4 | 9.28 | -0.25 (-0.54%) | 456,995 |
| 9 Jun 2009 | INR | 45.8 | 47 | 44 | 46.65 | 9.33 | +0.15 (+0.32%) | 422,850 |
| 8 Jun 2009 | INR | 51.2 | 51.4 | 45.65 | 46.5 | 9.3 | -4.2 (-8.28%) | 506,765 |
| 5 Jun 2009 | INR | 52.7 | 54.3 | 50 | 50.7 | 10.14 | +0.3 (+0.60%) | 1,516,325 |
