| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 39.2 | 39.9 | 38.3 | 38.95 | 7.79 | -0.05 (-0.13%) | 17,305 |
| 15 Jul 2009 | INR | 38.1 | 39.9 | 37.55 | 39 | 7.8 | +1.2 (+3.17%) | 48,500 |
| 14 Jul 2009 | INR | 34.6 | 38.5 | 34.6 | 37.8 | 7.56 | +2.15 (+6.03%) | 62,170 |
| 13 Jul 2009 | INR | 37.65 | 37.65 | 35.3 | 35.65 | 7.13 | -3.05 (-7.88%) | 54,020 |
| 10 Jul 2009 | INR | 41.55 | 42.15 | 38.6 | 38.7 | 7.74 | -3.85 (-9.05%) | 45,550 |
| 9 Jul 2009 | INR | 40 | 43.9 | 38.6 | 42.55 | 8.51 | +2.45 (+6.11%) | 151,215 |
| 8 Jul 2009 | INR | 39.2 | 41.2 | 37.3 | 40.1 | 8.02 | +0.1 (+0.25%) | 206,980 |
| 7 Jul 2009 | INR | 42 | 42 | 38.7 | 40 | 8 | +0.5 (+1.27%) | 107,500 |
| 6 Jul 2009 | INR | 41.95 | 42 | 38.6 | 39.5 | 7.9 | -0.7 (-1.74%) | 164,230 |
| 3 Jul 2009 | INR | 40.05 | 42 | 39.9 | 40.2 | 8.04 | -1.15 (-2.78%) | 100,600 |
| 2 Jul 2009 | INR | 42.9 | 42.9 | 41.1 | 41.35 | 8.27 | -0.5 (-1.19%) | 106,925 |
| 1 Jul 2009 | INR | 45.2 | 45.2 | 41.5 | 41.85 | 8.37 | -2.8 (-6.27%) | 145,350 |
| 30 Jun 2009 | INR | 45.15 | 45.75 | 42.05 | 44.65 | 8.93 | +0.2 (+0.45%) | 203,990 |
| 29 Jun 2009 | INR | 46.5 | 46.65 | 42.55 | 44.45 | 8.89 | -2.05 (-4.41%) | 349,640 |
| 26 Jun 2009 | INR | 47.45 | 47.85 | 41.3 | 46.5 | 9.3 | +0.8 (+1.75%) | 788,150 |
| 25 Jun 2009 | INR | 53.7 | 53.7 | 45.25 | 45.7 | 9.14 | -4.45 (-8.87%) | 849,515 |
| 24 Jun 2009 | INR | 48 | 54 | 48 | 50.15 | 10.03 | +3.8 (+8.20%) | 4,015,340 |
| 23 Jun 2009 | INR | 37.2 | 46.35 | 37.2 | 46.35 | 9.27 | +7.75 (+20.08%) | 2,188,000 |
| 22 Jun 2009 | INR | 35 | 38.6 | 33.65 | 38.6 | 7.72 | +6.45 (+20.06%) | 287,500 |
| 19 Jun 2009 | INR | 33.1 | 35.25 | 31.6 | 32.15 | 6.43 | -0.35 (-1.08%) | 39,345 |
| 18 Jun 2009 | INR | 33 | 34.7 | 31.35 | 32.5 | 6.5 | -1.35 (-3.99%) | 49,085 |
| 17 Jun 2009 | INR | 35.45 | 37.9 | 33.35 | 33.85 | 6.77 | -1.2 (-3.42%) | 54,995 |
| 16 Jun 2009 | INR | 33 | 37.8 | 32.75 | 35.05 | 7.01 | +1.2 (+3.55%) | 50,815 |
| 15 Jun 2009 | INR | 36 | 37 | 32.2 | 33.85 | 6.77 | -3.15 (-8.51%) | 53,940 |
| 12 Jun 2009 | INR | 36.55 | 40 | 36.55 | 37 | 7.4 | -1 (-2.63%) | 45,500 |
| 11 Jun 2009 | INR | 36.9 | 40.85 | 36.9 | 38 | 7.6 | -0.35 (-0.91%) | 49,695 |
| 10 Jun 2009 | INR | 41 | 41 | 38 | 38.35 | 7.67 | -0.8 (-2.04%) | 47,010 |
| 9 Jun 2009 | INR | 40 | 40 | 36.6 | 39.15 | 7.83 | -0.35 (-0.89%) | 61,000 |
| 8 Jun 2009 | INR | 44 | 44 | 38.5 | 39.5 | 7.9 | -4.45 (-10.13%) | 94,150 |
| 5 Jun 2009 | INR | 45.65 | 48.25 | 43.55 | 43.95 | 8.79 | +0.2 (+0.46%) | 282,180 |
