| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | INR | 34.3 | 34.3 | 33 | 33 | 33 | -1.4 (-4.07%) | 173 |
| 23 Jun 2009 | INR | 32.1 | 34.4 | 32.1 | 34.4 | 34.4 | +0.9 (+2.69%) | 1,692 |
| 22 Jun 2009 | INR | 35.35 | 35.35 | 33.5 | 33.5 | 33.5 | -1.5 (-4.29%) | 298 |
| 19 Jun 2009 | INR | 33.85 | 36 | 33.85 | 35 | 35 | -2.3 (-6.17%) | 1,012 |
| 18 Jun 2009 | INR | 34.7 | 37.3 | 34.65 | 37.3 | 37.3 | +1.3 (+3.61%) | 12,628 |
| 17 Jun 2009 | INR | 35.55 | 37.2 | 34.5 | 36 | 36 | +0.5 (+1.41%) | 4,151 |
| 16 Jun 2009 | INR | 33.9 | 35.5 | 33.9 | 35.5 | 35.5 | +1.5 (+4.41%) | 3,860 |
| 15 Jun 2009 | INR | 32 | 34 | 32 | 34 | 34 | +0.5 (+1.49%) | 432 |
| 12 Jun 2009 | INR | 32.05 | 34 | 32.05 | 33.5 | 33.5 | +1.1 (+3.40%) | 593 |
| 11 Jun 2009 | INR | 29.8 | 32.7 | 29.8 | 32.4 | 32.4 | +1.15 (+3.68%) | 6,924 |
| 10 Jun 2009 | INR | 34.45 | 34.45 | 31.25 | 31.25 | 31.25 | -1.4 (-4.29%) | 1,828 |
| 9 Jun 2009 | INR | 35.95 | 35.95 | 32.55 | 32.65 | 32.65 | -1.85 (-5.36%) | 800 |
| 8 Jun 2009 | INR | 37.8 | 37.8 | 34.25 | 34.5 | 34.5 | -1.45 (-4.03%) | 1,370 |
| 5 Jun 2009 | INR | 36.85 | 36.85 | 33.85 | 35.95 | 35.95 | +0.85 (+2.42%) | 17,763 |
| 4 Jun 2009 | INR | 35.15 | 35.15 | 33.45 | 35.1 | 35.1 | +1.6 (+4.78%) | 7,781 |
| 3 Jun 2009 | INR | 30.4 | 33.5 | 30.4 | 33.5 | 33.5 | +1.55 (+4.85%) | 10,066 |
| 2 Jun 2009 | INR | 31 | 31.95 | 29.55 | 31.95 | 31.95 | +1.5 (+4.93%) | 11,147 |
| 1 Jun 2009 | INR | 30.15 | 30.45 | 27.6 | 30.45 | 30.45 | +1.45 (+5%) | 17,014 |
| 29 May 2009 | INR | 31.15 | 31.15 | 29 | 29 | 29 | -0.7 (-2.36%) | 1,904 |
| 28 May 2009 | INR | 29.65 | 29.7 | 27 | 29.7 | 29.7 | +1.7 (+6.07%) | 1,790 |
| 27 May 2009 | INR | 29.75 | 29.75 | 27.65 | 28 | 28 | -0.35 (-1.23%) | 2,242 |
| 26 May 2009 | INR | 31.2 | 31.2 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 11,078 |
| 25 May 2009 | INR | 31.1 | 31.1 | 28.2 | 29.8 | 29.8 | -0.1 (-0.33%) | 15,005 |
| 22 May 2009 | INR | 30.85 | 30.85 | 28.3 | 29.9 | 29.9 | +0.5 (+1.70%) | 1,004 |
| 21 May 2009 | INR | 30.3 | 30.3 | 25.6 | 29.4 | 29.4 | +1.85 (+6.72%) | 3,144 |
| 20 May 2009 | INR | 27.55 | 27.55 | 26 | 27.55 | 27.55 | +3 (+12.22%) | 6,006 |
| 19 May 2009 | INR | 25.85 | 25.85 | 24.55 | 24.55 | 24.55 | +1.05 (+4.47%) | 1,353 |
| 15 May 2009 | INR | 24 | 24 | 23 | 23.5 | 23.5 | -0.5 (-2.08%) | 500 |
| 14 May 2009 | INR | 22.75 | 24 | 22.55 | 24 | 24 | +1.5 (+6.67%) | 370 |
| 13 May 2009 | INR | 24.2 | 24.2 | 22.5 | 22.5 | 22.5 | -1.75 (-7.22%) | 422 |
