| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 46.3 | 47.9 | 43.55 | 46 | 46 | -0.7 (-1.50%) | 128,874 |
| 7 Jul 2009 | INR | 44.4 | 47.9 | 42.5 | 46.7 | 46.7 | +3.55 (+8.23%) | 235,869 |
| 6 Jul 2009 | INR | 47.25 | 47.85 | 42.35 | 43.15 | 43.15 | -3.25 (-7.00%) | 157,017 |
| 3 Jul 2009 | INR | 46.35 | 47.5 | 45.85 | 46.4 | 46.4 | -0.5 (-1.07%) | 51,300 |
| 2 Jul 2009 | INR | 48.75 | 49 | 46.1 | 46.9 | 46.9 | -0.45 (-0.95%) | 98,336 |
| 1 Jul 2009 | INR | 48.2 | 48.95 | 45.75 | 47.35 | 47.35 | -0.95 (-1.97%) | 214,618 |
| 30 Jun 2009 | INR | 50.5 | 50.5 | 47.8 | 48.3 | 48.3 | -1.25 (-2.52%) | 138,801 |
| 29 Jun 2009 | INR | 48.5 | 51.5 | 48.5 | 49.55 | 49.55 | +0.4 (+0.81%) | 76,672 |
| 26 Jun 2009 | INR | 50.85 | 52 | 48 | 49.15 | 49.15 | -0.5 (-1.01%) | 203,233 |
| 25 Jun 2009 | INR | 50.75 | 52.45 | 49.05 | 49.65 | 49.65 | -0.75 (-1.49%) | 179,107 |
| 24 Jun 2009 | INR | 51.5 | 51.5 | 49.3 | 50.4 | 50.4 | +0.1 (+0.20%) | 43,478 |
| 23 Jun 2009 | INR | 49.5 | 51.5 | 48 | 50.3 | 50.3 | +0.3 (+0.60%) | 98,787 |
| 22 Jun 2009 | INR | 54.7 | 54.7 | 49.1 | 50 | 50 | -1.9 (-3.66%) | 116,744 |
| 19 Jun 2009 | INR | 51.8 | 53.6 | 50 | 51.9 | 51.9 | +1.45 (+2.87%) | 89,197 |
| 18 Jun 2009 | INR | 54 | 54.5 | 49 | 50.45 | 50.45 | -2.4 (-4.54%) | 203,312 |
| 17 Jun 2009 | INR | 57.9 | 58 | 52.25 | 52.85 | 52.85 | -4.45 (-7.77%) | 272,418 |
| 16 Jun 2009 | INR | 54.1 | 57.9 | 53.5 | 57.3 | 57.3 | +2.4 (+4.37%) | 357,641 |
| 15 Jun 2009 | INR | 54 | 56.75 | 53 | 54.9 | 54.9 | -0.35 (-0.63%) | 1,937,265 |
| 12 Jun 2009 | INR | 54.85 | 56.8 | 51 | 55.25 | 55.25 | +2 (+3.76%) | 700,973 |
| 11 Jun 2009 | INR | 55.05 | 55.75 | 51.65 | 53.25 | 53.25 | -0.45 (-0.84%) | 563,119 |
| 10 Jun 2009 | INR | 49.95 | 53.7 | 47.5 | 53.7 | 53.7 | +4.85 (+9.93%) | 391,409 |
| 9 Jun 2009 | INR | 50 | 50.8 | 47.1 | 48.85 | 48.85 | -1.9 (-3.74%) | 178,350 |
| 8 Jun 2009 | INR | 54.5 | 54.95 | 49 | 50.75 | 50.75 | -3.55 (-6.54%) | 216,242 |
| 5 Jun 2009 | INR | 55.7 | 56.95 | 53.5 | 54.3 | 54.3 | -0.8 (-1.45%) | 608,575 |
| 4 Jun 2009 | INR | 54.5 | 55.6 | 53 | 55.1 | 55.1 | +1.85 (+3.47%) | 561,317 |
| 3 Jun 2009 | INR | 53.95 | 55.4 | 52.25 | 53.25 | 53.25 | +0.45 (+0.85%) | 556,504 |
| 2 Jun 2009 | INR | 53.7 | 54.9 | 52.1 | 52.8 | 52.8 | +2.55 (+5.07%) | 828,200 |
| 1 Jun 2009 | INR | 49.25 | 50.9 | 47.05 | 50.25 | 50.25 | +3.05 (+6.46%) | 697,627 |
| 29 May 2009 | INR | 45.3 | 47.75 | 44.45 | 47.2 | 47.2 | +3.05 (+6.91%) | 180,567 |
| 28 May 2009 | INR | 46.5 | 47.3 | 43.6 | 44.15 | 44.15 | -1.5 (-3.29%) | 134,428 |
