| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 24.8 | 26 | 23.6 | 24.55 | 24.55 | -0.55 (-2.19%) | 2,130,137 |
| 7 Jul 2009 | INR | 26.2 | 26.45 | 24.6 | 25.1 | 25.1 | -0.8 (-3.09%) | 1,275,040 |
| 6 Jul 2009 | INR | 29.5 | 30.2 | 25.6 | 25.9 | 25.9 | -3.05 (-10.54%) | 3,677,417 |
| 3 Jul 2009 | INR | 26.5 | 29.3 | 26.3 | 28.95 | 28.95 | +1.95 (+7.22%) | 2,431,021 |
| 2 Jul 2009 | INR | 26.9 | 27.6 | 26.6 | 27 | 27 | +0.2 (+0.75%) | 908,003 |
| 1 Jul 2009 | INR | 26.5 | 27.15 | 25.65 | 26.8 | 26.8 | +0.6 (+2.29%) | 776,473 |
| 30 Jun 2009 | INR | 28.15 | 28.3 | 25.85 | 26.2 | 26.2 | -1.6 (-5.76%) | 1,085,341 |
| 29 Jun 2009 | INR | 27.5 | 28.6 | 27.2 | 27.8 | 27.8 | +0.45 (+1.65%) | 1,495,591 |
| 26 Jun 2009 | INR | 27 | 27.7 | 26.75 | 27.35 | 27.35 | +0.7 (+2.63%) | 1,542,999 |
| 25 Jun 2009 | INR | 28 | 29.2 | 26.35 | 26.65 | 26.65 | -0.9 (-3.27%) | 3,865,592 |
| 24 Jun 2009 | INR | 28.2 | 28.75 | 27.2 | 27.55 | 27.55 | -0.65 (-2.30%) | 2,434,702 |
| 23 Jun 2009 | INR | 26.35 | 28.7 | 25.75 | 28.2 | 28.2 | +1.3 (+4.83%) | 1,494,072 |
| 22 Jun 2009 | INR | 29 | 29 | 26.2 | 26.9 | 26.9 | -1.15 (-4.10%) | 882,071 |
| 19 Jun 2009 | INR | 28.25 | 28.8 | 26.6 | 28.05 | 28.05 | +0.25 (+0.90%) | 1,060,174 |
| 18 Jun 2009 | INR | 30 | 30 | 26.9 | 27.8 | 27.8 | -1.8 (-6.08%) | 1,439,580 |
| 17 Jun 2009 | INR | 32 | 32.85 | 29.15 | 29.6 | 29.6 | -2.05 (-6.48%) | 1,888,967 |
| 16 Jun 2009 | INR | 28.5 | 32.2 | 28.4 | 31.65 | 31.65 | +1.85 (+6.21%) | 1,940,293 |
| 15 Jun 2009 | INR | 30.1 | 30.85 | 29.5 | 29.8 | 29.8 | -0.55 (-1.81%) | 1,013,978 |
| 12 Jun 2009 | INR | 32.65 | 32.85 | 29.7 | 30.35 | 30.35 | -1.8 (-5.60%) | 1,736,017 |
| 11 Jun 2009 | INR | 32.1 | 32.6 | 30.3 | 32.15 | 32.15 | +0.6 (+1.90%) | 1,514,842 |
| 10 Jun 2009 | INR | 32 | 33.3 | 31.05 | 31.55 | 31.55 | -0.2 (-0.63%) | 1,539,867 |
| 9 Jun 2009 | INR | 29.5 | 32.2 | 28.1 | 31.75 | 31.75 | +1.45 (+4.79%) | 1,881,872 |
| 8 Jun 2009 | INR | 34.5 | 34.5 | 29.65 | 30.3 | 30.3 | -3.8 (-11.14%) | 1,854,977 |
| 5 Jun 2009 | INR | 35.7 | 36 | 33.55 | 34.1 | 34.1 | -0.95 (-2.71%) | 3,175,152 |
| 4 Jun 2009 | INR | 34.75 | 35.7 | 33.4 | 35.05 | 35.05 | +0.2 (+0.57%) | 4,040,721 |
| 3 Jun 2009 | INR | 32.9 | 35.35 | 32.15 | 34.85 | 34.85 | +2.65 (+8.23%) | 4,637,642 |
| 2 Jun 2009 | INR | 33.4 | 33.5 | 30.55 | 32.2 | 32.2 | -1 (-3.01%) | 2,373,375 |
| 1 Jun 2009 | INR | 34.9 | 34.9 | 32.55 | 33.2 | 33.2 | -1 (-2.92%) | 3,119,030 |
| 29 May 2009 | INR | 32.9 | 35.45 | 31.8 | 34.2 | 34.2 | +2.05 (+6.38%) | 7,040,192 |
| 28 May 2009 | INR | 32.2 | 32.75 | 30.25 | 32.15 | 32.15 | +0.35 (+1.10%) | 5,058,459 |
