| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 41 | 41.95 | 40 | 40.1 | 40.1 | -1.9 (-4.52%) | 9,911 |
| 7 Jul 2009 | INR | 43.35 | 45 | 41.6 | 42 | 42 | -1.25 (-2.89%) | 15,118 |
| 6 Jul 2009 | INR | 46 | 46.35 | 42.8 | 43.25 | 43.25 | -1.25 (-2.81%) | 13,188 |
| 3 Jul 2009 | INR | 44.3 | 45.2 | 44.1 | 44.5 | 44.5 | -0.1 (-0.22%) | 3,174 |
| 2 Jul 2009 | INR | 45 | 45.95 | 44.25 | 44.6 | 44.6 | +0.35 (+0.79%) | 9,960 |
| 1 Jul 2009 | INR | 45.15 | 46.2 | 44 | 44.25 | 44.25 | -0.9 (-1.99%) | 8,708 |
| 30 Jun 2009 | INR | 48.75 | 48.75 | 44.6 | 45.15 | 45.15 | -2.45 (-5.15%) | 9,257 |
| 29 Jun 2009 | INR | 46.25 | 48.5 | 46.25 | 47.6 | 47.6 | +0.1 (+0.21%) | 9,858 |
| 26 Jun 2009 | INR | 48.5 | 48.5 | 45.6 | 47.5 | 47.5 | +1.5 (+3.26%) | 9,705 |
| 25 Jun 2009 | INR | 47.65 | 47.65 | 45.2 | 46 | 46 | +1.2 (+2.68%) | 14,651 |
| 24 Jun 2009 | INR | 43.25 | 45.2 | 43.2 | 44.8 | 44.8 | +2.15 (+5.04%) | 10,102 |
| 23 Jun 2009 | INR | 42.3 | 48 | 42.1 | 42.65 | 42.65 | -2.1 (-4.69%) | 22,532 |
| 22 Jun 2009 | INR | 46.75 | 46.75 | 44.15 | 44.75 | 44.75 | -0.8 (-1.76%) | 9,272 |
| 19 Jun 2009 | INR | 47 | 47.95 | 44.7 | 45.55 | 45.55 | -0.55 (-1.19%) | 13,800 |
| 18 Jun 2009 | INR | 48.2 | 49.75 | 44.45 | 46.1 | 46.1 | -3.25 (-6.59%) | 46,704 |
| 17 Jun 2009 | INR | 51.5 | 52 | 49 | 49.35 | 49.35 | -0.95 (-1.89%) | 37,701 |
| 16 Jun 2009 | INR | 49.95 | 51 | 48.75 | 50.3 | 50.3 | +0.1 (+0.20%) | 38,257 |
| 15 Jun 2009 | INR | 52 | 52 | 49.7 | 50.2 | 50.2 | -1.2 (-2.33%) | 16,553 |
| 12 Jun 2009 | INR | 56 | 56.95 | 51.1 | 51.4 | 51.4 | -3.15 (-5.77%) | 51,375 |
| 11 Jun 2009 | INR | 55.05 | 57.25 | 53.6 | 54.55 | 54.55 | -0.65 (-1.18%) | 32,847 |
| 10 Jun 2009 | INR | 57 | 60 | 54.65 | 55.2 | 55.2 | -2.15 (-3.75%) | 132,023 |
| 9 Jun 2009 | INR | 56 | 59 | 52 | 57.35 | 57.35 | +1.65 (+2.96%) | 108,665 |
| 8 Jun 2009 | INR | 53.7 | 56.1 | 53.5 | 55.7 | 55.7 | +4.7 (+9.22%) | 287,946 |
| 5 Jun 2009 | INR | 50.05 | 54 | 49.05 | 51 | 51 | +0.65 (+1.29%) | 130,678 |
| 4 Jun 2009 | INR | 55 | 55 | 50.35 | 50.35 | 50.35 | -6 (-10.65%) | 148,015 |
| 3 Jun 2009 | INR | 61 | 61 | 55.65 | 56.35 | 56.35 | -5.45 (-8.82%) | 149,920 |
| 2 Jun 2009 | INR | 62.9 | 64.95 | 58.5 | 61.8 | 61.8 | +2.55 (+4.30%) | 55,310 |
| 1 Jun 2009 | INR | 56.4 | 59.25 | 54 | 59.25 | 59.25 | +5.35 (+9.93%) | 52,742 |
| 29 May 2009 | INR | 52 | 56.8 | 52 | 53.9 | 53.9 | +1.7 (+3.26%) | 22,410 |
| 28 May 2009 | INR | 53.95 | 55 | 51.6 | 52.2 | 52.2 | -1.25 (-2.34%) | 13,657 |
