| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 57.5 | 57.9 | 53.3 | 53.95 | 53.95 | -4.85 (-8.25%) | 3,049,091 |
| 7 Jul 2009 | INR | 60 | 62.4 | 57 | 58.8 | 58.8 | -0.35 (-0.59%) | 3,515,886 |
| 6 Jul 2009 | INR | 71.6 | 72.2 | 57.35 | 59.15 | 59.15 | -11.5 (-16.28%) | 7,726,396 |
| 3 Jul 2009 | INR | 69 | 72.2 | 66.95 | 70.65 | 70.65 | +0.9 (+1.29%) | 6,283,156 |
| 2 Jul 2009 | INR | 72.7 | 74.5 | 68.2 | 69.75 | 69.75 | -0.7 (-0.99%) | 12,390,169 |
| 1 Jul 2009 | INR | 62.1 | 72 | 61.65 | 70.45 | 70.45 | +9 (+14.65%) | 17,065,382 |
| 30 Jun 2009 | INR | 62 | 63.1 | 59 | 61.45 | 61.45 | +1.25 (+2.08%) | 5,350,007 |
| 29 Jun 2009 | INR | 58.7 | 61.4 | 57.3 | 60.2 | 60.2 | +1.5 (+2.56%) | 2,702,805 |
| 26 Jun 2009 | INR | 57.5 | 59.4 | 56.9 | 58.7 | 58.7 | +2.25 (+3.99%) | 1,851,029 |
| 25 Jun 2009 | INR | 60.35 | 61.5 | 55.55 | 56.45 | 56.45 | -2.5 (-4.24%) | 3,652,809 |
| 24 Jun 2009 | INR | 54.95 | 59.6 | 54.3 | 58.95 | 58.95 | +4.25 (+7.77%) | 3,351,926 |
| 23 Jun 2009 | INR | 53.5 | 55.5 | 52.2 | 54.7 | 54.7 | -1.9 (-3.36%) | 1,594,129 |
| 22 Jun 2009 | INR | 56.5 | 58.25 | 55.9 | 56.6 | 56.6 | +0.95 (+1.71%) | 1,166,113 |
| 19 Jun 2009 | INR | 55.75 | 57 | 52.1 | 55.65 | 55.65 | +1.3 (+2.39%) | 1,663,016 |
| 18 Jun 2009 | INR | 57.05 | 59.35 | 51.75 | 54.35 | 54.35 | -3.3 (-5.72%) | 2,281,634 |
| 17 Jun 2009 | INR | 61.5 | 63.45 | 57 | 57.65 | 57.65 | -3.6 (-5.88%) | 3,064,449 |
| 16 Jun 2009 | INR | 57 | 62.2 | 56 | 61.25 | 61.25 | +2.8 (+4.79%) | 2,454,244 |
| 15 Jun 2009 | INR | 60 | 62 | 57.55 | 58.45 | 58.45 | -3.25 (-5.27%) | 1,558,395 |
| 12 Jun 2009 | INR | 63.25 | 65.95 | 60.15 | 61.7 | 61.7 | -0.65 (-1.04%) | 4,063,827 |
| 11 Jun 2009 | INR | 66.5 | 66.75 | 61.5 | 62.35 | 62.35 | -2.4 (-3.71%) | 5,799,213 |
| 10 Jun 2009 | INR | 59.35 | 66.45 | 57.35 | 64.75 | 64.75 | +6.8 (+11.73%) | 7,940,036 |
| 9 Jun 2009 | INR | 53.8 | 58.8 | 53.1 | 57.95 | 57.95 | +3.85 (+7.12%) | 3,441,621 |
| 8 Jun 2009 | INR | 61.25 | 63.8 | 52.2 | 54.1 | 54.1 | -6.2 (-10.28%) | 3,857,501 |
| 5 Jun 2009 | INR | 63.5 | 63.9 | 59.85 | 60.3 | 60.3 | -2.4 (-3.83%) | 1,918,443 |
| 4 Jun 2009 | INR | 59 | 64.2 | 57.2 | 62.7 | 62.7 | +2.85 (+4.76%) | 4,251,792 |
| 3 Jun 2009 | INR | 59.5 | 61.55 | 58 | 59.85 | 59.85 | +1.5 (+2.57%) | 2,848,514 |
| 2 Jun 2009 | INR | 58.45 | 59.9 | 56 | 58.35 | 58.35 | +1.8 (+3.18%) | 3,897,691 |
| 1 Jun 2009 | INR | 51.5 | 58 | 51.05 | 56.55 | 56.55 | +5.8 (+11.43%) | 6,429,214 |
| 29 May 2009 | INR | 50 | 52.2 | 50 | 50.75 | 50.75 | +0.95 (+1.91%) | 1,966,872 |
| 28 May 2009 | INR | 49.55 | 51.95 | 49.05 | 49.8 | 49.8 | -0.95 (-1.87%) | 1,519,947 |
