| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 40 | 40 | 38.2 | 38.55 | 38.55 | -0.2 (-0.52%) | 13,874 |
| 15 Jul 2009 | INR | 37.65 | 39.25 | 37.65 | 38.75 | 38.75 | +1.3 (+3.47%) | 20,919 |
| 14 Jul 2009 | INR | 36 | 37.9 | 35.5 | 37.45 | 37.45 | +1.45 (+4.03%) | 11,996 |
| 13 Jul 2009 | INR | 36.1 | 36.45 | 35 | 36 | 36 | -0.8 (-2.17%) | 16,603 |
| 10 Jul 2009 | INR | 39.15 | 39.2 | 36.25 | 36.8 | 36.8 | -0.4 (-1.08%) | 13,153 |
| 9 Jul 2009 | INR | 37.45 | 38 | 37 | 37.2 | 37.2 | -0.7 (-1.85%) | 12,781 |
| 8 Jul 2009 | INR | 38 | 39.25 | 37 | 37.9 | 37.9 | +0.1 (+0.26%) | 53,238 |
| 7 Jul 2009 | INR | 36.3 | 38.6 | 36.3 | 37.8 | 37.8 | -0.25 (-0.66%) | 21,593 |
| 6 Jul 2009 | INR | 40.4 | 42.75 | 37.5 | 38.05 | 38.05 | -0.7 (-1.81%) | 28,088 |
| 3 Jul 2009 | INR | 38.45 | 39.15 | 38.4 | 38.75 | 38.75 | +0.15 (+0.39%) | 7,000 |
| 2 Jul 2009 | INR | 38.5 | 39.7 | 38.05 | 38.6 | 38.6 | +0.15 (+0.39%) | 17,615 |
| 1 Jul 2009 | INR | 40 | 40.5 | 37.2 | 38.45 | 38.45 | -0.75 (-1.91%) | 25,124 |
| 30 Jun 2009 | INR | 42 | 42.75 | 38.25 | 39.2 | 39.2 | -1.7 (-4.16%) | 32,342 |
| 29 Jun 2009 | INR | 41 | 41.55 | 40.5 | 40.9 | 40.9 | -0.9 (-2.15%) | 17,153 |
| 26 Jun 2009 | INR | 41.25 | 42 | 40 | 41.8 | 41.8 | +0.05 (+0.12%) | 25,419 |
| 25 Jun 2009 | INR | 41 | 42 | 40.3 | 41.75 | 41.75 | +1.7 (+4.24%) | 20,571 |
| 24 Jun 2009 | INR | 40.45 | 40.5 | 39 | 40.05 | 40.05 | +1.3 (+3.35%) | 8,505 |
| 23 Jun 2009 | INR | 38 | 39.2 | 37.15 | 38.75 | 38.75 | -0.3 (-0.77%) | 8,100 |
| 22 Jun 2009 | INR | 39.8 | 39.9 | 38.75 | 39.05 | 39.05 | +0.35 (+0.90%) | 26,769 |
| 19 Jun 2009 | INR | 38.1 | 39.4 | 36.8 | 38.7 | 38.7 | +1 (+2.65%) | 32,786 |
| 18 Jun 2009 | INR | 39.55 | 39.7 | 36.25 | 37.7 | 37.7 | -0.9 (-2.33%) | 21,718 |
| 17 Jun 2009 | INR | 40.05 | 41.3 | 37.9 | 38.6 | 38.6 | -2.25 (-5.51%) | 19,584 |
| 16 Jun 2009 | INR | 39.1 | 41.6 | 39.1 | 40.85 | 40.85 | +0.7 (+1.74%) | 27,500 |
| 15 Jun 2009 | INR | 40.75 | 41.6 | 40 | 40.15 | 40.15 | -1.5 (-3.60%) | 18,598 |
| 12 Jun 2009 | INR | 42.85 | 43.55 | 41.15 | 41.65 | 41.65 | -1.1 (-2.57%) | 22,790 |
| 11 Jun 2009 | INR | 44 | 44.25 | 42.1 | 42.75 | 42.75 | -1.2 (-2.73%) | 42,834 |
| 10 Jun 2009 | INR | 42.05 | 44.35 | 41.25 | 43.95 | 43.95 | +2.25 (+5.40%) | 123,101 |
| 9 Jun 2009 | INR | 40 | 42.35 | 38.9 | 41.7 | 41.7 | +1.55 (+3.86%) | 20,967 |
| 8 Jun 2009 | INR | 43.15 | 44 | 39.65 | 40.15 | 40.15 | -3.5 (-8.02%) | 40,030 |
| 5 Jun 2009 | INR | 45.3 | 45.35 | 43.1 | 43.65 | 43.65 | -0.95 (-2.13%) | 61,425 |
