| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 30 | 30 | 28.8 | 29.15 | 29.15 | -1.15 (-3.80%) | 97,857 |
| 7 Jul 2009 | INR | 32.45 | 32.45 | 30.1 | 30.3 | 30.3 | -0.7 (-2.26%) | 9,614 |
| 6 Jul 2009 | INR | 32 | 32.7 | 31 | 31 | 31 | -0.5 (-1.59%) | 53,272 |
| 3 Jul 2009 | INR | 30.85 | 32 | 30.8 | 31.5 | 31.5 | -0.4 (-1.25%) | 8,488 |
| 2 Jul 2009 | INR | 30.65 | 31.9 | 30.55 | 31.9 | 31.9 | +1.25 (+4.08%) | 27,092 |
| 1 Jul 2009 | INR | 33.45 | 33.45 | 30.45 | 30.65 | 30.65 | -1.35 (-4.22%) | 35,668 |
| 30 Jun 2009 | INR | 33 | 33 | 32 | 32 | 32 | -0.85 (-2.59%) | 25,237 |
| 29 Jun 2009 | INR | 33.5 | 33.5 | 32.5 | 32.85 | 32.85 | -0.1 (-0.30%) | 50,290 |
| 26 Jun 2009 | INR | 33 | 33 | 32 | 32.95 | 32.95 | -0.05 (-0.15%) | 53,196 |
| 25 Jun 2009 | INR | 33.8 | 33.8 | 32.75 | 33 | 33 | +0.5 (+1.54%) | 36,276 |
| 24 Jun 2009 | INR | 32.8 | 33.85 | 32 | 32.5 | 32.5 | +0.2 (+0.62%) | 130,471 |
| 23 Jun 2009 | INR | 30.25 | 32.75 | 30.25 | 32.3 | 32.3 | +1.3 (+4.19%) | 74,272 |
| 22 Jun 2009 | INR | 31.5 | 31.5 | 30.25 | 31 | 31 | +0.1 (+0.32%) | 38,553 |
| 19 Jun 2009 | INR | 31.85 | 31.85 | 29.35 | 30.9 | 30.9 | +0.2 (+0.65%) | 112,870 |
| 18 Jun 2009 | INR | 29.4 | 30.75 | 28.6 | 30.7 | 30.7 | +0.7 (+2.33%) | 22,856 |
| 17 Jun 2009 | INR | 32.5 | 32.5 | 29.85 | 30 | 30 | -1.4 (-4.46%) | 70,212 |
| 16 Jun 2009 | INR | 34.45 | 34.45 | 31.4 | 31.4 | 31.4 | -1.65 (-4.99%) | 55,491 |
| 15 Jun 2009 | INR | 35.1 | 35.1 | 33.05 | 33.05 | 33.05 | -1.95 (-5.57%) | 40,229 |
| 12 Jun 2009 | INR | 34.5 | 38.1 | 34.5 | 35 | 35 | -1.3 (-3.58%) | 53,835 |
| 11 Jun 2009 | INR | 36.5 | 36.5 | 36.3 | 36.3 | 36.3 | -1.9 (-4.97%) | 39,911 |
| 10 Jun 2009 | INR | 38.2 | 41 | 38.2 | 38.2 | 38.2 | -2 (-4.98%) | 134,444 |
| 9 Jun 2009 | INR | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | -2.1 (-4.96%) | 54,361 |
| 8 Jun 2009 | INR | 42.5 | 43.05 | 42.3 | 42.3 | 42.3 | -2.15 (-4.84%) | 146,861 |
| 5 Jun 2009 | INR | 47.25 | 47.25 | 44.45 | 44.45 | 44.45 | -2.35 (-5.02%) | 160,912 |
| 4 Jun 2009 | INR | 45.8 | 47 | 43.55 | 46.8 | 46.8 | +1 (+2.18%) | 36,694 |
| 3 Jun 2009 | INR | 47.8 | 48.5 | 44.95 | 45.8 | 45.8 | -1.05 (-2.24%) | 123,460 |
| 2 Jun 2009 | INR | 47.1 | 47.1 | 44.4 | 46.85 | 46.85 | +1.7 (+3.77%) | 109,717 |
| 1 Jun 2009 | INR | 44.4 | 45.15 | 43 | 45.15 | 45.15 | +2.15 (+5%) | 63,268 |
| 29 May 2009 | INR | 42.9 | 43.35 | 42.1 | 43 | 43 | +1.7 (+4.12%) | 133,425 |
| 28 May 2009 | INR | 40.9 | 41.3 | 38 | 41.3 | 41.3 | +2.3 (+5.90%) | 68,608 |
