| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 18.5 | 18.85 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 369,722 |
| 15 Jul 2009 | INR | 17.25 | 18.3 | 17 | 18.05 | 18.05 | +1.15 (+6.80%) | 384,390 |
| 14 Jul 2009 | INR | 16.4 | 17.05 | 16.2 | 16.9 | 16.9 | +0.95 (+5.96%) | 228,469 |
| 13 Jul 2009 | INR | 16.2 | 16.2 | 15.25 | 15.95 | 15.95 | -0.5 (-3.04%) | 238,317 |
| 10 Jul 2009 | INR | 17.6 | 17.6 | 16.15 | 16.45 | 16.45 | -0.8 (-4.64%) | 281,152 |
| 9 Jul 2009 | INR | 17.4 | 17.75 | 17.1 | 17.25 | 17.25 | -0.25 (-1.43%) | 277,960 |
| 8 Jul 2009 | INR | 18.4 | 18.6 | 17.3 | 17.5 | 17.5 | -1.35 (-7.16%) | 463,171 |
| 7 Jul 2009 | INR | 19.5 | 19.7 | 18.4 | 18.85 | 18.85 | -0.6 (-3.08%) | 387,224 |
| 6 Jul 2009 | INR | 22.1 | 22.3 | 19.2 | 19.45 | 19.45 | -1.65 (-7.82%) | 1,037,085 |
| 3 Jul 2009 | INR | 20 | 21.45 | 20 | 21.1 | 21.1 | +0.75 (+3.69%) | 658,010 |
| 2 Jul 2009 | INR | 20 | 21 | 19.65 | 20.35 | 20.35 | +0.65 (+3.30%) | 460,296 |
| 1 Jul 2009 | INR | 20.1 | 20.2 | 19.2 | 19.7 | 19.7 | -0.15 (-0.76%) | 413,530 |
| 30 Jun 2009 | INR | 21 | 21.15 | 19.65 | 19.85 | 19.85 | -0.75 (-3.64%) | 369,316 |
| 29 Jun 2009 | INR | 21 | 21.4 | 20.45 | 20.6 | 20.6 | -0.4 (-1.90%) | 459,748 |
| 26 Jun 2009 | INR | 20.1 | 21.3 | 19.95 | 21 | 21 | +1.05 (+5.26%) | 453,062 |
| 25 Jun 2009 | INR | 20.6 | 20.6 | 19.8 | 19.95 | 19.95 | +0.05 (+0.25%) | 333,573 |
| 24 Jun 2009 | INR | 19.1 | 20.4 | 19.1 | 19.9 | 19.9 | +0.2 (+1.02%) | 417,212 |
| 23 Jun 2009 | INR | 19.45 | 20.2 | 19.1 | 19.7 | 19.7 | -0.35 (-1.75%) | 271,752 |
| 22 Jun 2009 | INR | 20.75 | 21 | 19.8 | 20.05 | 20.05 | -0.3 (-1.47%) | 313,435 |
| 19 Jun 2009 | INR | 20.1 | 20.9 | 19.65 | 20.35 | 20.35 | +0.35 (+1.75%) | 481,296 |
| 18 Jun 2009 | INR | 21.35 | 21.75 | 19.65 | 20 | 20 | -1.25 (-5.88%) | 425,163 |
| 17 Jun 2009 | INR | 23.05 | 23.8 | 20.8 | 21.25 | 21.25 | -1.75 (-7.61%) | 483,715 |
| 16 Jun 2009 | INR | 23 | 23.65 | 22.1 | 23 | 23 | -0.3 (-1.29%) | 459,832 |
| 15 Jun 2009 | INR | 22.5 | 24.1 | 21.2 | 23.3 | 23.3 | +0.3 (+1.30%) | 771,447 |
| 12 Jun 2009 | INR | 24.8 | 24.8 | 22.65 | 23 | 23 | -0.95 (-3.97%) | 687,503 |
| 11 Jun 2009 | INR | 23.35 | 24.3 | 22.6 | 23.95 | 23.95 | +0.8 (+3.46%) | 819,276 |
| 10 Jun 2009 | INR | 24.8 | 25.4 | 22.55 | 23.15 | 23.15 | -0.9 (-3.74%) | 825,350 |
| 9 Jun 2009 | INR | 22.1 | 24.55 | 20.6 | 24.05 | 24.05 | +1.65 (+7.37%) | 1,179,558 |
| 8 Jun 2009 | INR | 24.95 | 25 | 22.1 | 22.4 | 22.4 | -2 (-8.20%) | 1,084,969 |
| 5 Jun 2009 | INR | 26.55 | 26.75 | 24.1 | 24.4 | 24.4 | -1.75 (-6.69%) | 1,321,601 |
