| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 19 | 20.4 | 18.25 | 18.25 | 18.25 | -1.65 (-8.29%) | 60,076 |
| 9 Jul 2009 | INR | 19.85 | 20.25 | 19.1 | 19.9 | 19.9 | +0.05 (+0.25%) | 48,337 |
| 8 Jul 2009 | INR | 21 | 21 | 19.4 | 19.85 | 19.85 | -1.55 (-7.24%) | 101,967 |
| 7 Jul 2009 | INR | 21.4 | 22.5 | 19.35 | 21.4 | 21.4 | -0.05 (-0.23%) | 105,249 |
| 6 Jul 2009 | INR | 23.45 | 23.7 | 21.45 | 21.45 | 21.45 | -1.2 (-5.30%) | 114,776 |
| 3 Jul 2009 | INR | 22.8 | 23.4 | 22.25 | 22.65 | 22.65 | -0.7 (-3.00%) | 48,709 |
| 2 Jul 2009 | INR | 22.9 | 23.4 | 21.85 | 23.35 | 23.35 | +0.7 (+3.09%) | 52,310 |
| 1 Jul 2009 | INR | 23.3 | 23.95 | 22.15 | 22.65 | 22.65 | -0.65 (-2.79%) | 52,599 |
| 30 Jun 2009 | INR | 24.05 | 25.35 | 23.25 | 23.3 | 23.3 | -0.75 (-3.12%) | 68,553 |
| 29 Jun 2009 | INR | 23.5 | 24.65 | 22.75 | 24.05 | 24.05 | +0.8 (+3.44%) | 78,299 |
| 26 Jun 2009 | INR | 25 | 25 | 23.05 | 23.25 | 23.25 | -0.65 (-2.72%) | 97,935 |
| 25 Jun 2009 | INR | 23 | 23.9 | 23 | 23.9 | 23.9 | +1.15 (+5.05%) | 85,768 |
| 24 Jun 2009 | INR | 21.55 | 22.75 | 21.3 | 22.75 | 22.75 | +1.2 (+5.57%) | 50,666 |
| 23 Jun 2009 | INR | 21.15 | 22.35 | 20.7 | 21.55 | 21.55 | -0.2 (-0.92%) | 96,531 |
| 22 Jun 2009 | INR | 20.95 | 21.75 | 20.45 | 21.75 | 21.75 | +1.05 (+5.07%) | 129,889 |
| 19 Jun 2009 | INR | 20.7 | 21.75 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 55,558 |
| 18 Jun 2009 | INR | 21.8 | 22.9 | 21.75 | 21.75 | 21.75 | -1.15 (-5.02%) | 49,360 |
| 17 Jun 2009 | INR | 24 | 25.25 | 22.9 | 22.9 | 22.9 | -1.1 (-4.58%) | 179,848 |
| 16 Jun 2009 | INR | 23.95 | 26 | 23.95 | 24 | 24 | -1.2 (-4.76%) | 297,786 |
| 15 Jun 2009 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | -1.3 (-4.91%) | 4,551 |
| 12 Jun 2009 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | -1.4 (-5.02%) | 10,390 |
| 11 Jun 2009 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | -1.45 (-4.94%) | 10,468 |
| 10 Jun 2009 | INR | 29.35 | 30.9 | 29.35 | 29.35 | 29.35 | -1.5 (-4.86%) | 46,327 |
| 9 Jun 2009 | INR | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 19,917 |
| 8 Jun 2009 | INR | 35 | 35 | 32.45 | 32.45 | 32.45 | -1.5 (-4.42%) | 65,952 |
| 5 Jun 2009 | INR | 34.8 | 35 | 33.1 | 33.95 | 33.95 | +0.6 (+1.80%) | 241,596 |
| 4 Jun 2009 | INR | 30.3 | 33.35 | 30.25 | 33.35 | 33.35 | +1.45 (+4.55%) | 222,456 |
| 3 Jun 2009 | INR | 30.35 | 31.9 | 29.9 | 31.9 | 31.9 | +1.55 (+5.11%) | 458,266 |
| 2 Jun 2009 | INR | 30.35 | 30.35 | 27.45 | 30.35 | 30.35 | +1.45 (+5.02%) | 532,826 |
| 1 Jun 2009 | INR | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | +1.4 (+5.09%) | 38,364 |
