| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 25.5 | 25.95 | 24.1 | 24.25 | 24.25 | -0.65 (-2.61%) | 35,702 |
| 15 Jul 2009 | INR | 26.6 | 26.6 | 24.45 | 24.9 | 24.9 | -1.3 (-4.96%) | 135,740 |
| 14 Jul 2009 | INR | 23.15 | 26.5 | 22.2 | 26.2 | 26.2 | +4.15 (+18.82%) | 265,607 |
| 13 Jul 2009 | INR | 23 | 23 | 21.35 | 22.05 | 22.05 | -1.25 (-5.36%) | 18,145 |
| 10 Jul 2009 | INR | 24.25 | 24.7 | 22.05 | 23.3 | 23.3 | -1.05 (-4.31%) | 42,521 |
| 9 Jul 2009 | INR | 24.55 | 25.3 | 24.1 | 24.35 | 24.35 | -0.2 (-0.81%) | 18,453 |
| 8 Jul 2009 | INR | 25.2 | 27.5 | 23.65 | 24.55 | 24.55 | -0.65 (-2.58%) | 51,881 |
| 7 Jul 2009 | INR | 26 | 26.5 | 25.15 | 25.2 | 25.2 | -0.55 (-2.14%) | 12,025 |
| 6 Jul 2009 | INR | 26.75 | 27.4 | 25.55 | 25.75 | 25.75 | -1 (-3.74%) | 30,840 |
| 3 Jul 2009 | INR | 26.25 | 27.35 | 26.25 | 26.75 | 26.75 | +0.05 (+0.19%) | 9,996 |
| 2 Jul 2009 | INR | 26.3 | 27.5 | 26.3 | 26.7 | 26.7 | -0.4 (-1.48%) | 12,624 |
| 1 Jul 2009 | INR | 26.1 | 27.7 | 26 | 27.1 | 27.1 | +0.45 (+1.69%) | 13,705 |
| 30 Jun 2009 | INR | 28.45 | 28.45 | 26.6 | 26.65 | 26.65 | -0.8 (-2.91%) | 12,044 |
| 29 Jun 2009 | INR | 27.1 | 28.5 | 27.1 | 27.45 | 27.45 | +0.2 (+0.73%) | 20,719 |
| 26 Jun 2009 | INR | 27 | 27.8 | 27 | 27.25 | 27.25 | -0.35 (-1.27%) | 11,152 |
| 25 Jun 2009 | INR | 27 | 28.5 | 26.65 | 27.6 | 27.6 | +0.7 (+2.60%) | 27,711 |
| 24 Jun 2009 | INR | 27.2 | 27.65 | 26.55 | 26.9 | 26.9 | -0.05 (-0.19%) | 25,640 |
| 23 Jun 2009 | INR | 25.65 | 27.5 | 25.65 | 26.95 | 26.95 | -0.6 (-2.18%) | 35,142 |
| 22 Jun 2009 | INR | 28 | 29 | 27.35 | 27.55 | 27.55 | -0.55 (-1.96%) | 22,874 |
| 19 Jun 2009 | INR | 28.9 | 29 | 27.5 | 28.1 | 28.1 | +0.25 (+0.90%) | 27,713 |
| 18 Jun 2009 | INR | 30.5 | 30.5 | 27.5 | 27.85 | 27.85 | -1.8 (-6.07%) | 34,345 |
| 17 Jun 2009 | INR | 31.55 | 31.85 | 29.25 | 29.65 | 29.65 | -2.1 (-6.61%) | 48,027 |
| 16 Jun 2009 | INR | 36 | 36 | 31.2 | 31.75 | 31.75 | +0.55 (+1.76%) | 540,895 |
| 15 Jun 2009 | INR | 28 | 32.9 | 26.15 | 31.2 | 31.2 | +3.25 (+11.63%) | 141,678 |
| 12 Jun 2009 | INR | 30.75 | 30.75 | 27.5 | 27.95 | 27.95 | -1.45 (-4.93%) | 51,927 |
| 11 Jun 2009 | INR | 31.75 | 31.75 | 28.5 | 29.4 | 29.4 | -1.15 (-3.76%) | 72,038 |
| 10 Jun 2009 | INR | 32.25 | 32.4 | 30.3 | 30.55 | 30.55 | -0.9 (-2.86%) | 171,401 |
| 9 Jun 2009 | INR | 33 | 33.5 | 30.55 | 31.45 | 31.45 | +1.75 (+5.89%) | 731,281 |
| 8 Jun 2009 | INR | 28.75 | 31 | 27.25 | 29.7 | 29.7 | +1.25 (+4.39%) | 158,646 |
| 5 Jun 2009 | INR | 30.25 | 30.35 | 28.15 | 28.45 | 28.45 | -1.5 (-5.01%) | 59,458 |
