| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | INR | 24.6 | 26.6 | 24.6 | 26.6 | 2.66 | +2.6 (+10.83%) | 5,395,405 |
| 14 Jul 2009 | INR | 23.2 | 24 | 22.6 | 24 | 2.4 | +2.2 (+10.09%) | 3,704,686 |
| 13 Jul 2009 | INR | 22.8 | 23 | 21.6 | 21.8 | 2.18 | -2 (-8.40%) | 2,813,157 |
| 10 Jul 2009 | INR | 25.2 | 26.6 | 22.6 | 23.8 | 2.38 | -1.2 (-4.80%) | 2,155,329 |
| 9 Jul 2009 | INR | 25.2 | 26 | 24.6 | 25 | 2.5 | 0.0 (0.0%) | 1,989,970 |
| 8 Jul 2009 | INR | 26.2 | 26.6 | 24.6 | 25 | 2.5 | -2.2 (-8.09%) | 3,303,052 |
| 7 Jul 2009 | INR | 28.4 | 28.8 | 26.6 | 27.2 | 2.72 | -1.4 (-4.90%) | 2,896,309 |
| 6 Jul 2009 | INR | 30.2 | 31.4 | 28.6 | 28.6 | 2.86 | -1.4 (-4.67%) | 2,382,289 |
| 3 Jul 2009 | INR | 29.8 | 30.8 | 29.8 | 30 | 3 | -0.4 (-1.32%) | 2,433,845 |
| 2 Jul 2009 | INR | 28.8 | 31.2 | 28.8 | 30.4 | 3.04 | +0.2 (+0.66%) | 6,197,601 |
| 1 Jul 2009 | INR | 30.2 | 31 | 30.2 | 30.2 | 3.02 | -1.6 (-5.03%) | 5,012,144 |
| 30 Jun 2009 | INR | 31.8 | 33 | 31.8 | 31.8 | 3.18 | -1.6 (-4.79%) | 20,543,451 |
| 29 Jun 2009 | INR | 33.4 | 33.6 | 32.8 | 33.4 | 3.34 | +1.4 (+4.38%) | 11,833,918 |
| 26 Jun 2009 | INR | 31.4 | 32 | 31.2 | 32 | 3.2 | +1.6 (+5.26%) | 15,046,864 |
| 25 Jun 2009 | INR | 30 | 30.4 | 28.8 | 30.4 | 3.04 | +1.4 (+4.83%) | 7,222,678 |
| 24 Jun 2009 | INR | 28.4 | 29 | 27 | 29 | 2.9 | +1.4 (+5.07%) | 6,008,675 |
| 23 Jun 2009 | INR | 25 | 27.6 | 25 | 27.6 | 2.76 | +1.2 (+4.55%) | 3,680,517 |
| 22 Jun 2009 | INR | 27.8 | 28.6 | 26.4 | 26.4 | 2.64 | -1.2 (-4.35%) | 2,051,743 |
| 19 Jun 2009 | INR | 28 | 29.8 | 27.6 | 27.6 | 2.76 | -1.6 (-5.48%) | 2,875,660 |
| 18 Jun 2009 | INR | 29.6 | 30.2 | 29.2 | 29.2 | 2.92 | -1.4 (-4.58%) | 2,487,591 |
| 17 Jun 2009 | INR | 32.2 | 33.2 | 30 | 30.6 | 3.06 | -1 (-3.16%) | 8,276,561 |
| 16 Jun 2009 | INR | 28.6 | 31.6 | 28.6 | 31.6 | 3.16 | +1.4 (+4.64%) | 3,641,753 |
| 15 Jun 2009 | INR | 30.8 | 31 | 30.2 | 30.2 | 3.02 | -1.6 (-5.03%) | 1,694,282 |
| 12 Jun 2009 | INR | 33.4 | 33.4 | 31.8 | 31.8 | 3.18 | -1.6 (-4.79%) | 2,341,336 |
| 11 Jun 2009 | INR | 33.8 | 33.8 | 31.4 | 33.4 | 3.34 | +0.2 (+0.60%) | 6,622,974 |
| 10 Jun 2009 | INR | 33 | 33.8 | 32 | 33.2 | 3.32 | +1 (+3.11%) | 13,641,359 |
| 9 Jun 2009 | INR | 30.4 | 32.8 | 30.2 | 32.2 | 3.22 | +0.4 (+1.26%) | 7,078,312 |
| 8 Jun 2009 | INR | 34.8 | 34.8 | 31.4 | 31.8 | 3.18 | -1.4 (-4.22%) | 19,666,003 |
| 5 Jun 2009 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | +1.6 (+5.06%) | 66,795 |
| 4 Jun 2009 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 3.16 | +1.6 (+5.33%) | 1,870,716 |
