| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 29.6 | 29.7 | 28.15 | 28.4 | 28.4 | -1.65 (-5.49%) | 480,662 |
| 7 Jul 2009 | INR | 31 | 31.25 | 29.55 | 30.05 | 30.05 | -0.55 (-1.80%) | 367,191 |
| 6 Jul 2009 | INR | 33.8 | 33.8 | 30.15 | 30.6 | 30.6 | -2.35 (-7.13%) | 586,804 |
| 3 Jul 2009 | INR | 32.6 | 33.35 | 32.2 | 32.95 | 32.95 | -0.2 (-0.60%) | 446,180 |
| 2 Jul 2009 | INR | 33.85 | 34.6 | 32.9 | 33.15 | 33.15 | +0.25 (+0.76%) | 1,384,784 |
| 1 Jul 2009 | INR | 33.55 | 34.4 | 32.2 | 32.9 | 32.9 | +0.2 (+0.61%) | 692,653 |
| 30 Jun 2009 | INR | 34.85 | 34.85 | 32.1 | 32.7 | 32.7 | -1.5 (-4.39%) | 910,876 |
| 29 Jun 2009 | INR | 34.2 | 34.95 | 32.75 | 34.2 | 34.2 | +0.75 (+2.24%) | 1,253,576 |
| 26 Jun 2009 | INR | 34.4 | 34.4 | 31.55 | 33.45 | 33.45 | +1.75 (+5.52%) | 774,188 |
| 25 Jun 2009 | INR | 32.1 | 32.5 | 31.5 | 31.7 | 31.7 | -0.05 (-0.16%) | 572,012 |
| 24 Jun 2009 | INR | 30.75 | 32.1 | 29.9 | 31.75 | 31.75 | +1.65 (+5.48%) | 807,185 |
| 23 Jun 2009 | INR | 29.2 | 30.65 | 27.8 | 30.1 | 30.1 | +0.75 (+2.56%) | 499,483 |
| 22 Jun 2009 | INR | 30.4 | 30.45 | 28.55 | 29.35 | 29.35 | -0.55 (-1.84%) | 638,499 |
| 19 Jun 2009 | INR | 29.1 | 30.2 | 28.8 | 29.9 | 29.9 | +1.1 (+3.82%) | 675,058 |
| 18 Jun 2009 | INR | 30.9 | 31.5 | 27.85 | 28.8 | 28.8 | -1.95 (-6.34%) | 850,288 |
| 17 Jun 2009 | INR | 31.8 | 33.5 | 30.2 | 30.75 | 30.75 | -1.7 (-5.24%) | 919,520 |
| 16 Jun 2009 | INR | 30.05 | 32.8 | 30 | 32.45 | 32.45 | +1.25 (+4.01%) | 1,078,226 |
| 15 Jun 2009 | INR | 32 | 32.85 | 30.75 | 31.2 | 31.2 | -1 (-3.11%) | 586,359 |
| 12 Jun 2009 | INR | 33.15 | 34.7 | 32 | 32.2 | 32.2 | -1.4 (-4.17%) | 1,014,264 |
| 11 Jun 2009 | INR | 34.8 | 34.9 | 33.1 | 33.6 | 33.6 | -0.75 (-2.18%) | 834,097 |
| 10 Jun 2009 | INR | 36.4 | 36.55 | 34.05 | 34.35 | 34.35 | -0.95 (-2.69%) | 1,017,914 |
| 9 Jun 2009 | INR | 33 | 35.8 | 32.2 | 35.3 | 35.3 | +1.3 (+3.82%) | 1,583,989 |
| 8 Jun 2009 | INR | 38.7 | 38.7 | 33.95 | 34 | 34 | -3.7 (-9.81%) | 1,529,899 |
| 5 Jun 2009 | INR | 41.75 | 41.75 | 37.3 | 37.7 | 37.7 | -0.95 (-2.46%) | 3,917,555 |
| 4 Jun 2009 | INR | 36.4 | 39.1 | 35.1 | 38.65 | 38.65 | +2.25 (+6.18%) | 3,417,830 |
| 3 Jun 2009 | INR | 37.2 | 37.65 | 35 | 36.4 | 36.4 | +0.25 (+0.69%) | 2,563,631 |
| 2 Jun 2009 | INR | 34.6 | 36.6 | 32.4 | 36.15 | 36.15 | +2 (+5.86%) | 4,601,584 |
| 1 Jun 2009 | INR | 31.25 | 34.8 | 30.15 | 34.15 | 34.15 | +3.7 (+12.15%) | 3,802,297 |
| 29 May 2009 | INR | 30.55 | 31.2 | 30.2 | 30.45 | 30.45 | +0.35 (+1.16%) | 1,254,206 |
| 28 May 2009 | INR | 30.45 | 31 | 29.65 | 30.1 | 30.1 | +0.05 (+0.17%) | 1,213,294 |
