| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | INR | 37.25 | 38 | 36 | 38 | 38 | +0.25 (+0.66%) | 6,330 |
| 22 Jun 2009 | INR | 38.05 | 39.2 | 37.6 | 37.75 | 37.75 | -0.65 (-1.69%) | 5,851 |
| 19 Jun 2009 | INR | 37.55 | 40 | 37.3 | 38.4 | 38.4 | -0.25 (-0.65%) | 5,297 |
| 18 Jun 2009 | INR | 40 | 40.25 | 38.05 | 38.65 | 38.65 | -1.35 (-3.38%) | 12,325 |
| 17 Jun 2009 | INR | 43 | 43.85 | 39.55 | 40 | 40 | -2.9 (-6.76%) | 10,141 |
| 16 Jun 2009 | INR | 41 | 44.8 | 41 | 42.9 | 42.9 | +0.85 (+2.02%) | 9,476 |
| 15 Jun 2009 | INR | 42.3 | 43.85 | 42 | 42.05 | 42.05 | -1.95 (-4.43%) | 4,259 |
| 12 Jun 2009 | INR | 45.75 | 45.75 | 43.1 | 44 | 44 | -0.05 (-0.11%) | 2,112 |
| 11 Jun 2009 | INR | 45.1 | 45.95 | 43.35 | 44.05 | 44.05 | -1.85 (-4.03%) | 9,672 |
| 10 Jun 2009 | INR | 48.9 | 48.9 | 45.6 | 45.9 | 45.9 | +0.55 (+1.21%) | 11,755 |
| 9 Jun 2009 | INR | 44 | 45.75 | 43.85 | 45.35 | 45.35 | -0.65 (-1.41%) | 12,980 |
| 8 Jun 2009 | INR | 51.2 | 51.2 | 45.8 | 46 | 46 | -4.85 (-9.54%) | 14,222 |
| 5 Jun 2009 | INR | 53.8 | 55 | 49.5 | 50.85 | 50.85 | -0.1 (-0.20%) | 40,186 |
| 4 Jun 2009 | INR | 48 | 50.95 | 45.5 | 50.95 | 50.95 | +4.2 (+8.98%) | 39,882 |
| 3 Jun 2009 | INR | 45 | 48.9 | 45 | 46.75 | 46.75 | +1.65 (+3.66%) | 22,130 |
| 2 Jun 2009 | INR | 46.85 | 46.85 | 44.4 | 45.1 | 45.1 | -1.3 (-2.80%) | 12,780 |
| 1 Jun 2009 | INR | 49 | 49.5 | 45.65 | 46.4 | 46.4 | +0.25 (+0.54%) | 20,771 |
| 29 May 2009 | INR | 44.2 | 46.95 | 44.1 | 46.15 | 46.15 | +2.35 (+5.37%) | 25,151 |
| 28 May 2009 | INR | 45 | 47 | 43.35 | 43.8 | 43.8 | -1.2 (-2.67%) | 19,368 |
| 27 May 2009 | INR | 44.05 | 45.95 | 43.8 | 45 | 45 | +2.05 (+4.77%) | 21,421 |
| 26 May 2009 | INR | 49 | 50 | 42.5 | 42.95 | 42.95 | -4.25 (-9.00%) | 44,745 |
| 25 May 2009 | INR | 46.35 | 48.6 | 45.55 | 47.2 | 47.2 | +2.6 (+5.83%) | 64,997 |
| 22 May 2009 | INR | 42 | 46 | 40.1 | 44.6 | 44.6 | +2.75 (+6.57%) | 58,593 |
| 21 May 2009 | INR | 38.5 | 43.4 | 37.6 | 41.85 | 41.85 | +5.65 (+15.61%) | 148,120 |
| 20 May 2009 | INR | 33.95 | 36.7 | 33 | 36.2 | 36.2 | +3.45 (+10.53%) | 67,517 |
| 19 May 2009 | INR | 31.05 | 35 | 31.05 | 32.75 | 32.75 | +0.85 (+2.66%) | 68,683 |
| 15 May 2009 | INR | 32 | 32 | 30.4 | 31.9 | 31.9 | +1.7 (+5.63%) | 46,091 |
| 14 May 2009 | INR | 32 | 32 | 30.2 | 30.2 | 30.2 | -1.1 (-3.51%) | 13,782 |
| 13 May 2009 | INR | 31.8 | 33 | 31 | 31.3 | 31.3 | -0.65 (-2.03%) | 53,979 |
| 12 May 2009 | INR | 34.4 | 34.4 | 31.75 | 31.95 | 31.95 | -0.05 (-0.16%) | 28,564 |
