| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 51 | 53.9 | 50.2 | 52.1 | 52.1 | +1.85 (+3.68%) | 546,449 |
| 15 Jul 2009 | INR | 49.75 | 51 | 48.3 | 50.25 | 50.25 | +1.85 (+3.82%) | 338,273 |
| 14 Jul 2009 | INR | 49.45 | 49.6 | 48.05 | 48.4 | 48.4 | +0.6 (+1.26%) | 170,938 |
| 13 Jul 2009 | INR | 49.05 | 49.55 | 47.05 | 47.8 | 47.8 | -1.4 (-2.85%) | 136,931 |
| 10 Jul 2009 | INR | 49.5 | 50.65 | 48.6 | 49.2 | 49.2 | -0.55 (-1.11%) | 98,393 |
| 9 Jul 2009 | INR | 50.1 | 51.25 | 49 | 49.75 | 49.75 | +0.05 (+0.10%) | 83,272 |
| 8 Jul 2009 | INR | 49 | 51.75 | 48.15 | 49.7 | 49.7 | -0.45 (-0.90%) | 234,428 |
| 7 Jul 2009 | INR | 49.25 | 50.6 | 48.55 | 50.15 | 50.15 | +1.05 (+2.14%) | 128,704 |
| 6 Jul 2009 | INR | 52.2 | 55 | 48.25 | 49.1 | 49.1 | -2.3 (-4.47%) | 313,736 |
| 3 Jul 2009 | INR | 51 | 52.25 | 50.05 | 51.4 | 51.4 | +0.45 (+0.88%) | 308,600 |
| 2 Jul 2009 | INR | 48.5 | 51.7 | 47.5 | 50.95 | 50.95 | +2.95 (+6.15%) | 739,817 |
| 1 Jul 2009 | INR | 47.8 | 50 | 47.45 | 48 | 48 | +1.85 (+4.01%) | 1,004,292 |
| 30 Jun 2009 | INR | 43.85 | 47.1 | 43.4 | 46.15 | 46.15 | +2.6 (+5.97%) | 401,186 |
| 29 Jun 2009 | INR | 43.6 | 44 | 43.1 | 43.55 | 43.55 | +0.55 (+1.28%) | 39,270 |
| 26 Jun 2009 | INR | 42.6 | 43.75 | 42 | 43 | 43 | +0.6 (+1.42%) | 32,111 |
| 25 Jun 2009 | INR | 41.3 | 43 | 41.3 | 42.4 | 42.4 | +1.15 (+2.79%) | 61,413 |
| 24 Jun 2009 | INR | 41.25 | 42.5 | 40.4 | 41.25 | 41.25 | +0.5 (+1.23%) | 76,793 |
| 23 Jun 2009 | INR | 40 | 41 | 39.05 | 40.75 | 40.75 | +0.7 (+1.75%) | 55,406 |
| 22 Jun 2009 | INR | 40.65 | 41 | 38.1 | 40.05 | 40.05 | -0.6 (-1.48%) | 44,364 |
| 19 Jun 2009 | INR | 40.75 | 42 | 39.55 | 40.65 | 40.65 | +0.65 (+1.63%) | 61,338 |
| 18 Jun 2009 | INR | 41.05 | 41.85 | 39.8 | 40 | 40 | -1.75 (-4.19%) | 86,210 |
| 17 Jun 2009 | INR | 43.7 | 43.95 | 41.5 | 41.75 | 41.75 | -1.65 (-3.80%) | 60,715 |
| 16 Jun 2009 | INR | 42 | 43.75 | 41.35 | 43.4 | 43.4 | +1.25 (+2.97%) | 66,283 |
| 15 Jun 2009 | INR | 43.8 | 44.8 | 41.85 | 42.15 | 42.15 | -1.15 (-2.66%) | 84,398 |
| 12 Jun 2009 | INR | 44.5 | 45.4 | 42.8 | 43.3 | 43.3 | -1.2 (-2.70%) | 107,706 |
| 11 Jun 2009 | INR | 45.9 | 45.9 | 43.7 | 44.5 | 44.5 | -1.1 (-2.41%) | 64,778 |
| 10 Jun 2009 | INR | 44.95 | 46.85 | 44.85 | 45.6 | 45.6 | +1.2 (+2.70%) | 118,861 |
| 9 Jun 2009 | INR | 42.1 | 45.4 | 41.7 | 44.4 | 44.4 | -0.15 (-0.34%) | 147,010 |
| 8 Jun 2009 | INR | 48.8 | 49.8 | 43.6 | 44.55 | 44.55 | -3.65 (-7.57%) | 179,842 |
| 5 Jun 2009 | INR | 49.9 | 50 | 48 | 48.2 | 48.2 | -0.7 (-1.43%) | 164,486 |
