| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | INR | 36.75 | 36.95 | 35.7 | 35.7 | 3.57 | 0.0 (0.0%) | 57,690 |
| 14 Jul 2009 | INR | 34.95 | 35.7 | 34.35 | 35.7 | 3.57 | +3.2 (+9.85%) | 105,130 |
| 13 Jul 2009 | INR | 32.5 | 33.6 | 32.5 | 32.5 | 3.25 | +0.25 (+0.78%) | 281,920 |
| 10 Jul 2009 | INR | 32.55 | 33.5 | 31.5 | 32.25 | 3.225 | -0.1 (-0.31%) | 35,890 |
| 9 Jul 2009 | INR | 33.5 | 33.5 | 32.35 | 32.35 | 3.235 | -3.35 (-9.38%) | 62,410 |
| 8 Jul 2009 | INR | 35 | 35.7 | 32.55 | 35.7 | 3.57 | 0.0 (0.0%) | 62,150 |
| 7 Jul 2009 | INR | 35 | 35.7 | 33.75 | 35.7 | 3.57 | -0.15 (-0.42%) | 73,250 |
| 6 Jul 2009 | INR | 34.25 | 37.5 | 34.25 | 35.85 | 3.585 | +0.15 (+0.42%) | 151,700 |
| 3 Jul 2009 | INR | 37.5 | 37.5 | 35 | 35.7 | 3.57 | 0.0 (0.0%) | 82,730 |
| 2 Jul 2009 | INR | 35 | 36.05 | 34.95 | 35.7 | 3.57 | 0.0 (0.0%) | 247,330 |
| 1 Jul 2009 | INR | 33.25 | 35.7 | 33.25 | 35.7 | 3.57 | 0.0 (0.0%) | 327,220 |
| 30 Jun 2009 | INR | 37 | 37.25 | 34.75 | 35.7 | 3.57 | 0.0 (0.0%) | 183,640 |
| 29 Jun 2009 | INR | 37.25 | 37.45 | 35.7 | 35.7 | 3.57 | -0.2 (-0.56%) | 262,530 |
| 26 Jun 2009 | INR | 35.9 | 35.9 | 34.55 | 35.9 | 3.59 | +0.2 (+0.56%) | 343,250 |
| 25 Jun 2009 | INR | 33.5 | 35.7 | 33.5 | 35.7 | 3.57 | +4.5 (+14.42%) | 141,740 |
| 24 Jun 2009 | INR | 31.2 | 33.8 | 31.2 | 31.2 | 3.12 | +0.2 (+0.65%) | 77,730 |
| 23 Jun 2009 | INR | 31 | 32.5 | 31 | 31 | 3.1 | 0.0 (0.0%) | 50,290 |
| 22 Jun 2009 | INR | 33.5 | 33.5 | 31 | 31 | 3.1 | -1.25 (-3.88%) | 25,090 |
| 19 Jun 2009 | INR | 31.9 | 32.85 | 31 | 32.25 | 3.225 | +0.35 (+1.10%) | 21,600 |
| 18 Jun 2009 | INR | 32.5 | 32.65 | 31.6 | 31.9 | 3.19 | -3.8 (-10.64%) | 65,180 |
| 17 Jun 2009 | INR | 34.85 | 35.7 | 32.25 | 35.7 | 3.57 | 0.0 (0.0%) | 96,080 |
| 16 Jun 2009 | INR | 31.95 | 35.7 | 30.65 | 35.7 | 3.57 | +3.45 (+10.70%) | 55,680 |
| 15 Jun 2009 | INR | 32.25 | 33 | 32.25 | 32.25 | 3.225 | -1.65 (-4.87%) | 32,360 |
| 12 Jun 2009 | INR | 36.5 | 36.5 | 33.9 | 33.9 | 3.39 | -1.8 (-5.04%) | 52,030 |
| 11 Jun 2009 | INR | 36.9 | 37 | 35.55 | 35.7 | 3.57 | -1.65 (-4.42%) | 98,690 |
| 10 Jun 2009 | INR | 39.5 | 40.35 | 36.9 | 37.35 | 3.735 | -1.4 (-3.61%) | 132,840 |
| 9 Jun 2009 | INR | 39.85 | 39.85 | 38 | 38.75 | 3.875 | -1.25 (-3.13%) | 278,930 |
| 8 Jun 2009 | INR | 41 | 42.75 | 40 | 40 | 4 | -2.1 (-4.99%) | 213,650 |
| 5 Jun 2009 | INR | 42.45 | 43 | 41.05 | 42.1 | 4.21 | +1.15 (+2.81%) | 386,880 |
| 4 Jun 2009 | INR | 41.85 | 43 | 39.85 | 40.95 | 4.095 | -0.9 (-2.15%) | 541,160 |
