| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 26.5 | 27.75 | 25.6 | 26.5 | 26.5 | 0.0 (0.0%) | 7,999 |
| 3 Jul 2009 | INR | 27.95 | 27.95 | 26.4 | 26.5 | 26.5 | -0.5 (-1.85%) | 10,816 |
| 2 Jul 2009 | INR | 29 | 29 | 26.95 | 27 | 27 | -1 (-3.57%) | 11,201 |
| 1 Jul 2009 | INR | 29 | 29 | 27.8 | 28 | 28 | -1.15 (-3.95%) | 8,614 |
| 30 Jun 2009 | INR | 29.75 | 29.75 | 27.3 | 29.15 | 29.15 | +0.8 (+2.82%) | 34,117 |
| 29 Jun 2009 | INR | 28.25 | 28.35 | 27.25 | 28.35 | 28.35 | +1.35 (+5%) | 8,873 |
| 26 Jun 2009 | INR | 26.9 | 27 | 24.6 | 27 | 27 | +1.25 (+4.85%) | 11,112 |
| 25 Jun 2009 | INR | 25.7 | 25.75 | 25 | 25.75 | 25.75 | +1.2 (+4.89%) | 17,916 |
| 24 Jun 2009 | INR | 23.65 | 24.55 | 23.65 | 24.55 | 24.55 | +1.15 (+4.91%) | 5,832 |
| 23 Jun 2009 | INR | 21.5 | 23.4 | 21.5 | 23.4 | 23.4 | +1.1 (+4.93%) | 7,084 |
| 22 Jun 2009 | INR | 22.5 | 22.75 | 21.05 | 22.3 | 22.3 | -0.35 (-1.55%) | 7,010 |
| 19 Jun 2009 | INR | 23 | 23.7 | 21.8 | 22.65 | 22.65 | -0.2 (-0.88%) | 6,244 |
| 18 Jun 2009 | INR | 23 | 24 | 22.85 | 22.85 | 22.85 | -0.85 (-3.59%) | 8,622 |
| 17 Jun 2009 | INR | 23 | 24.2 | 22.5 | 23.7 | 23.7 | +0.45 (+1.94%) | 15,046 |
| 16 Jun 2009 | INR | 24.4 | 24.4 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 15,767 |
| 15 Jun 2009 | INR | 25 | 25 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 19,780 |
| 12 Jun 2009 | INR | 26.15 | 27 | 25.7 | 25.7 | 25.7 | -1.3 (-4.81%) | 16,004 |
| 11 Jun 2009 | INR | 28 | 28 | 26.7 | 27 | 27 | -0.75 (-2.70%) | 18,973 |
| 10 Jun 2009 | INR | 26.95 | 29.9 | 26.95 | 27.75 | 27.75 | +0.25 (+0.91%) | 21,796 |
| 9 Jun 2009 | INR | 27 | 28.4 | 25.55 | 27.5 | 27.5 | +0.3 (+1.10%) | 26,390 |
| 8 Jun 2009 | INR | 30.75 | 31.05 | 27.15 | 27.2 | 27.2 | -2.9 (-9.63%) | 23,734 |
| 5 Jun 2009 | INR | 32.05 | 33 | 29 | 30.1 | 30.1 | -1.55 (-4.90%) | 58,722 |
| 4 Jun 2009 | INR | 31 | 32.85 | 30.75 | 31.65 | 31.65 | -1.4 (-4.24%) | 70,045 |
| 3 Jun 2009 | INR | 33.7 | 33.7 | 32.1 | 33.05 | 33.05 | +0.7 (+2.16%) | 38,560 |
| 2 Jun 2009 | INR | 34 | 34.75 | 31 | 32.35 | 32.35 | -1.3 (-3.86%) | 68,916 |
| 1 Jun 2009 | INR | 35 | 35.8 | 33.1 | 33.65 | 33.65 | +0.45 (+1.36%) | 168,467 |
| 29 May 2009 | INR | 33.6 | 34.5 | 32.65 | 33.2 | 33.2 | +0.25 (+0.76%) | 89,016 |
| 28 May 2009 | INR | 31.9 | 33.9 | 31.1 | 32.95 | 32.95 | +2.1 (+6.81%) | 125,555 |
| 27 May 2009 | INR | 30 | 31.1 | 29.35 | 30.85 | 30.85 | +2.25 (+7.87%) | 89,989 |
| 26 May 2009 | INR | 28 | 30.5 | 28 | 28.6 | 28.6 | +0.85 (+3.06%) | 239,623 |
