| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 18.5 | 20.7 | 18.5 | 20.1 | 20.1 | +2.15 (+11.98%) | 106,316 |
| 15 Jul 2009 | INR | 18.65 | 20.9 | 17.7 | 17.95 | 17.95 | -1.3 (-6.75%) | 131,358 |
| 14 Jul 2009 | INR | 17.5 | 20.95 | 17.5 | 19.25 | 19.25 | +1.05 (+5.77%) | 3,901 |
| 13 Jul 2009 | INR | 18.35 | 18.75 | 17.35 | 18.2 | 18.2 | -1.05 (-5.45%) | 11,249 |
| 10 Jul 2009 | INR | 19.4 | 19.9 | 19.05 | 19.25 | 19.25 | -0.5 (-2.53%) | 23,739 |
| 9 Jul 2009 | INR | 20.4 | 20.4 | 19.3 | 19.75 | 19.75 | -0.25 (-1.25%) | 12,000 |
| 8 Jul 2009 | INR | 20.55 | 20.55 | 19.1 | 20 | 20 | -1.2 (-5.66%) | 14,300 |
| 7 Jul 2009 | INR | 21 | 21.85 | 20.5 | 21.2 | 21.2 | +0.2 (+0.95%) | 25,704 |
| 6 Jul 2009 | INR | 22.95 | 23.75 | 20.55 | 21 | 21 | -0.9 (-4.11%) | 26,364 |
| 3 Jul 2009 | INR | 21.25 | 22.9 | 21.25 | 21.9 | 21.9 | -0.7 (-3.10%) | 13,325 |
| 2 Jul 2009 | INR | 21.9 | 23.1 | 21.3 | 22.6 | 22.6 | +0.7 (+3.20%) | 21,209 |
| 1 Jul 2009 | INR | 22.5 | 22.75 | 20.75 | 21.9 | 21.9 | -0.5 (-2.23%) | 23,264 |
| 30 Jun 2009 | INR | 23.95 | 23.95 | 22.15 | 22.4 | 22.4 | -0.35 (-1.54%) | 36,374 |
| 29 Jun 2009 | INR | 24 | 24.2 | 22.4 | 22.75 | 22.75 | -1.2 (-5.01%) | 95,600 |
| 26 Jun 2009 | INR | 24.6 | 26.5 | 23.7 | 23.95 | 23.95 | -1.35 (-5.34%) | 38,600 |
| 25 Jun 2009 | INR | 26.75 | 26.9 | 25 | 25.3 | 25.3 | -0.85 (-3.25%) | 9,510 |
| 24 Jun 2009 | INR | 25 | 26.45 | 24.35 | 26.15 | 26.15 | +1.35 (+5.44%) | 4,343 |
| 23 Jun 2009 | INR | 25.45 | 25.45 | 23.55 | 24.8 | 24.8 | -0.65 (-2.55%) | 7,496 |
| 22 Jun 2009 | INR | 25.75 | 26.4 | 25.1 | 25.45 | 25.45 | -0.25 (-0.97%) | 7,062 |
| 19 Jun 2009 | INR | 25.8 | 26.25 | 25.2 | 25.7 | 25.7 | +0.5 (+1.98%) | 11,035 |
| 18 Jun 2009 | INR | 27.1 | 27.2 | 24.7 | 25.2 | 25.2 | -2.15 (-7.86%) | 14,390 |
| 17 Jun 2009 | INR | 27.8 | 28.2 | 27.3 | 27.35 | 27.35 | -0.3 (-1.08%) | 5,000 |
| 16 Jun 2009 | INR | 27 | 27.85 | 26 | 27.65 | 27.65 | +0.6 (+2.22%) | 19,703 |
| 15 Jun 2009 | INR | 28.4 | 28.4 | 26.85 | 27.05 | 27.05 | -1.45 (-5.09%) | 10,116 |
| 12 Jun 2009 | INR | 28.7 | 29.75 | 28.1 | 28.5 | 28.5 | -0.9 (-3.06%) | 27,727 |
| 11 Jun 2009 | INR | 29.35 | 30.3 | 29.35 | 29.4 | 29.4 | -1.4 (-4.55%) | 13,293 |
| 10 Jun 2009 | INR | 31.25 | 32.3 | 30.5 | 30.8 | 30.8 | +0.05 (+0.16%) | 32,870 |
| 9 Jun 2009 | INR | 31.8 | 31.85 | 29.05 | 30.75 | 30.75 | 0.0 (0.0%) | 29,620 |
| 8 Jun 2009 | INR | 34.5 | 34.9 | 30.7 | 30.75 | 30.75 | -3.35 (-9.82%) | 72,300 |
| 5 Jun 2009 | INR | 33 | 37 | 32.65 | 34.1 | 34.1 | +1.35 (+4.12%) | 194,354 |
