| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | INR | 46.95 | 48.1 | 46.25 | 48.1 | 48.1 | +2.3 (+5.02%) | 41,906 |
| 14 Jul 2009 | INR | 44.25 | 46.3 | 44.25 | 45.8 | 45.8 | +1.7 (+3.85%) | 63,454 |
| 13 Jul 2009 | INR | 46.15 | 46.15 | 43.85 | 44.1 | 44.1 | -2.05 (-4.44%) | 23,142 |
| 10 Jul 2009 | INR | 48.25 | 50.5 | 45.2 | 46.15 | 46.15 | -2.8 (-5.72%) | 42,096 |
| 9 Jul 2009 | INR | 51 | 53.5 | 48.2 | 48.95 | 48.95 | -3.25 (-6.23%) | 49,728 |
| 8 Jul 2009 | INR | 54 | 56 | 51.2 | 52.2 | 52.2 | -3.8 (-6.79%) | 82,432 |
| 7 Jul 2009 | INR | 56.1 | 60.3 | 55.55 | 56 | 56 | -5.5 (-8.94%) | 97,451 |
| 6 Jul 2009 | INR | 65.7 | 67.4 | 61.5 | 61.5 | 61.5 | -3.2 (-4.95%) | 150,340 |
| 3 Jul 2009 | INR | 62 | 65.9 | 60.55 | 64.7 | 64.7 | +1.8 (+2.86%) | 122,798 |
| 2 Jul 2009 | INR | 60.5 | 62.9 | 60 | 62.9 | 62.9 | +3 (+5.01%) | 67,462 |
| 1 Jul 2009 | INR | 59.25 | 61.5 | 59 | 59.9 | 59.9 | +0.95 (+1.61%) | 52,278 |
| 30 Jun 2009 | INR | 62.25 | 63.9 | 58.8 | 58.95 | 58.95 | -2.95 (-4.77%) | 62,496 |
| 29 Jun 2009 | INR | 61.9 | 63 | 61.35 | 61.9 | 61.9 | +0.8 (+1.31%) | 39,620 |
| 26 Jun 2009 | INR | 62.1 | 63.3 | 60.5 | 61.1 | 61.1 | -0.1 (-0.16%) | 42,303 |
| 25 Jun 2009 | INR | 61.7 | 63.25 | 60.5 | 61.2 | 61.2 | +0.1 (+0.16%) | 78,188 |
| 24 Jun 2009 | INR | 60.3 | 62.4 | 60.2 | 61.1 | 61.1 | +0.95 (+1.58%) | 54,965 |
| 23 Jun 2009 | INR | 56.55 | 60.5 | 56 | 60.15 | 60.15 | +1.8 (+3.08%) | 40,627 |
| 22 Jun 2009 | INR | 61.7 | 61.7 | 57.7 | 58.35 | 58.35 | -1.6 (-2.67%) | 46,894 |
| 19 Jun 2009 | INR | 63.3 | 63.3 | 58.25 | 59.95 | 59.95 | -1.35 (-2.20%) | 84,775 |
| 18 Jun 2009 | INR | 67 | 67 | 61.3 | 61.3 | 61.3 | -3.2 (-4.96%) | 53,223 |
| 17 Jun 2009 | INR | 68.7 | 68.7 | 64.45 | 64.5 | 64.5 | -3.3 (-4.87%) | 40,536 |
| 16 Jun 2009 | INR | 66.25 | 68.75 | 66.1 | 67.8 | 67.8 | +0.4 (+0.59%) | 144,699 |
| 15 Jun 2009 | INR | 66.05 | 69.5 | 64.6 | 67.4 | 67.4 | -0.6 (-0.88%) | 316,744 |
| 12 Jun 2009 | INR | 72.5 | 73.45 | 68 | 68 | 68 | -3.55 (-4.96%) | 124,058 |
| 11 Jun 2009 | INR | 69 | 72.95 | 67 | 71.55 | 71.55 | +1.35 (+1.92%) | 188,514 |
| 10 Jun 2009 | INR | 74.9 | 75.5 | 70.2 | 70.2 | 70.2 | -3.7 (-5.01%) | 89,624 |
| 9 Jun 2009 | INR | 70.5 | 77.5 | 70.4 | 73.9 | 73.9 | -0.2 (-0.27%) | 197,630 |
| 8 Jun 2009 | INR | 80.8 | 80.8 | 74.1 | 74.1 | 74.1 | -3.9 (-5%) | 59,686 |
| 5 Jun 2009 | INR | 83 | 84.9 | 78 | 78 | 78 | -4.1 (-4.99%) | 162,433 |
| 4 Jun 2009 | INR | 80 | 83.35 | 78 | 82.1 | 82.1 | +2.75 (+3.47%) | 272,253 |
