| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 67.9 | 68.3 | 67.9 | 67.9 | 6.79 | +5.3 (+8.47%) | 33,650 |
| 15 Jul 2009 | INR | 64 | 65.1 | 62.6 | 62.6 | 6.26 | +4 (+6.83%) | 46,130 |
| 14 Jul 2009 | INR | 58.9 | 62 | 58.6 | 58.6 | 5.86 | -0.3 (-0.51%) | 47,850 |
| 13 Jul 2009 | INR | 61.1 | 61.2 | 58.9 | 58.9 | 5.89 | -3.1 (-5%) | 122,950 |
| 10 Jul 2009 | INR | 58.5 | 62 | 58.4 | 62 | 6.2 | +5.5 (+9.73%) | 150,620 |
| 9 Jul 2009 | INR | 57 | 60 | 56.5 | 56.5 | 5.65 | -0.5 (-0.88%) | 59,700 |
| 8 Jul 2009 | INR | 58.1 | 60.5 | 57 | 57 | 5.7 | -0.4 (-0.70%) | 90,930 |
| 7 Jul 2009 | INR | 62.5 | 62.5 | 57.4 | 57.4 | 5.74 | -2.6 (-4.33%) | 26,680 |
| 6 Jul 2009 | INR | 64.1 | 65.9 | 60 | 60 | 6 | 0.0 (0.0%) | 115,100 |
| 3 Jul 2009 | INR | 60 | 63.4 | 60 | 60 | 6 | +0.5 (+0.84%) | 43,150 |
| 2 Jul 2009 | INR | 60.2 | 63.6 | 59.5 | 59.5 | 5.95 | 0.0 (0.0%) | 50,290 |
| 1 Jul 2009 | INR | 60.1 | 61.8 | 59.5 | 59.5 | 5.95 | +0.5 (+0.85%) | 57,080 |
| 30 Jun 2009 | INR | 62.5 | 62.9 | 59 | 59 | 5.9 | -1.5 (-2.48%) | 514,130 |
| 29 Jun 2009 | INR | 62 | 64.5 | 60.5 | 60.5 | 6.05 | -2.9 (-4.57%) | 190,940 |
| 26 Jun 2009 | INR | 67.7 | 68 | 62.2 | 63.4 | 6.34 | +0.5 (+0.79%) | 111,610 |
| 25 Jun 2009 | INR | 68.9 | 68.9 | 62.9 | 62.9 | 6.29 | -0.4 (-0.63%) | 357,150 |
| 24 Jun 2009 | INR | 64.5 | 66.5 | 63.3 | 63.3 | 6.33 | -0.3 (-0.47%) | 145,890 |
| 23 Jun 2009 | INR | 64 | 65.9 | 63.6 | 63.6 | 6.36 | -2.4 (-3.64%) | 35,030 |
| 22 Jun 2009 | INR | 68 | 71 | 66 | 66 | 6.6 | -2.7 (-3.93%) | 23,080 |
| 19 Jun 2009 | INR | 69.1 | 70.9 | 65.1 | 68.7 | 6.87 | +0.7 (+1.03%) | 107,310 |
| 18 Jun 2009 | INR | 71 | 71.7 | 67.4 | 68 | 6.8 | -3 (-4.23%) | 84,700 |
| 17 Jun 2009 | INR | 72.7 | 74.9 | 71 | 71 | 7.1 | +1.5 (+2.16%) | 69,600 |
| 16 Jun 2009 | INR | 72.5 | 72.9 | 69.5 | 69.5 | 6.95 | -3 (-4.14%) | 260,080 |
| 15 Jun 2009 | INR | 76 | 76 | 71.3 | 72.5 | 7.25 | -8 (-9.94%) | 119,980 |
| 12 Jun 2009 | INR | 78 | 80.5 | 74 | 80.5 | 8.05 | +3.5 (+4.55%) | 220,280 |
| 11 Jun 2009 | INR | 79 | 80 | 75.5 | 77 | 7.7 | -3 (-3.75%) | 215,100 |
| 10 Jun 2009 | INR | 79.9 | 81.8 | 76.2 | 80 | 8 | +0.1 (+0.13%) | 400,480 |
| 9 Jun 2009 | INR | 78.5 | 80 | 75 | 79.9 | 7.99 | +1.5 (+1.91%) | 1,023,600 |
| 8 Jun 2009 | INR | 81.3 | 85 | 77.6 | 78.4 | 7.84 | -2.8 (-3.45%) | 1,718,720 |
| 5 Jun 2009 | INR | 81.2 | 81.4 | 77 | 81.2 | 8.12 | +0.2 (+0.25%) | 2,456,380 |
