| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 19 | 19.2 | 18 | 18.1 | 18.1 | -0.7 (-3.72%) | 10,001 |
| 10 Jul 2009 | INR | 17.7 | 19.7 | 17.7 | 18.8 | 18.8 | -0.85 (-4.33%) | 8,125 |
| 9 Jul 2009 | INR | 18.8 | 19.9 | 18.8 | 19.65 | 19.65 | +0.2 (+1.03%) | 9,253 |
| 8 Jul 2009 | INR | 19.75 | 20.75 | 18.2 | 19.45 | 19.45 | -0.55 (-2.75%) | 44,109 |
| 7 Jul 2009 | INR | 23.4 | 23.4 | 19.75 | 20 | 20 | -0.55 (-2.68%) | 7,374 |
| 6 Jul 2009 | INR | 22 | 22.5 | 20.5 | 20.55 | 20.55 | -1.5 (-6.80%) | 5,640 |
| 3 Jul 2009 | INR | 22.25 | 23 | 21.5 | 22.05 | 22.05 | -0.6 (-2.65%) | 6,898 |
| 2 Jul 2009 | INR | 22 | 22.75 | 22 | 22.65 | 22.65 | +0.15 (+0.67%) | 2,322 |
| 1 Jul 2009 | INR | 23 | 23.4 | 21.5 | 22.5 | 22.5 | -0.65 (-2.81%) | 10,312 |
| 30 Jun 2009 | INR | 26.9 | 26.9 | 23.15 | 23.15 | 23.15 | -2.55 (-9.92%) | 25,573 |
| 29 Jun 2009 | INR | 25.9 | 25.9 | 23.25 | 25.7 | 25.7 | +2 (+8.44%) | 15,433 |
| 26 Jun 2009 | INR | 23.95 | 23.95 | 23.1 | 23.7 | 23.7 | +0.6 (+2.60%) | 4,569 |
| 25 Jun 2009 | INR | 23.2 | 23.2 | 22.55 | 23.1 | 23.1 | -0.1 (-0.43%) | 6,605 |
| 24 Jun 2009 | INR | 22.65 | 23.85 | 22 | 23.2 | 23.2 | +0.3 (+1.31%) | 2,780 |
| 23 Jun 2009 | INR | 22.3 | 23.1 | 22.3 | 22.9 | 22.9 | +0.35 (+1.55%) | 982 |
| 22 Jun 2009 | INR | 23 | 23.8 | 22.55 | 22.55 | 22.55 | -0.15 (-0.66%) | 5,314 |
| 19 Jun 2009 | INR | 23.7 | 23.7 | 22.1 | 22.7 | 22.7 | +0.35 (+1.57%) | 7,458 |
| 18 Jun 2009 | INR | 22.1 | 24.25 | 22.1 | 22.35 | 22.35 | -0.75 (-3.25%) | 4,687 |
| 17 Jun 2009 | INR | 22.75 | 24.45 | 22.75 | 23.1 | 23.1 | -1.05 (-4.35%) | 25,120 |
| 16 Jun 2009 | INR | 23.1 | 26.9 | 22.95 | 24.15 | 24.15 | -1.35 (-5.29%) | 69,727 |
| 15 Jun 2009 | INR | 27 | 27.9 | 25.5 | 25.5 | 25.5 | -1.5 (-5.56%) | 19,983 |
| 12 Jun 2009 | INR | 29.5 | 29.95 | 27 | 27 | 27 | -2.3 (-7.85%) | 19,453 |
| 11 Jun 2009 | INR | 27.55 | 30.5 | 27.55 | 29.3 | 29.3 | +0.8 (+2.81%) | 12,908 |
| 10 Jun 2009 | INR | 28.05 | 29.6 | 28 | 28.5 | 28.5 | -0.6 (-2.06%) | 16,626 |
| 9 Jun 2009 | INR | 27.5 | 29.45 | 27.5 | 29.1 | 29.1 | +0.95 (+3.37%) | 13,349 |
| 8 Jun 2009 | INR | 31.95 | 34 | 28 | 28.15 | 28.15 | -2.45 (-8.01%) | 51,708 |
| 5 Jun 2009 | INR | 33 | 33 | 30.5 | 30.6 | 30.6 | -0.6 (-1.92%) | 16,932 |
| 4 Jun 2009 | INR | 30.5 | 32.5 | 30.5 | 31.2 | 31.2 | -0.8 (-2.50%) | 18,714 |
| 3 Jun 2009 | INR | 31.25 | 33 | 28.75 | 32 | 32 | +1.05 (+3.39%) | 25,563 |
| 2 Jun 2009 | INR | 32 | 33.9 | 30 | 30.95 | 30.95 | -0.05 (-0.16%) | 19,368 |
