| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | INR | 53.1 | 57.4 | 52.7 | 52.75 | 105.5 | -2.25 (-4.09%) | 43,730 |
| 19 Jun 2009 | INR | 55.5 | 57.8 | 54 | 55 | 110 | -0.4 (-0.72%) | 32,709 |
| 18 Jun 2009 | INR | 56 | 59 | 53.6 | 55.4 | 110.8 | -1 (-1.77%) | 52,191 |
| 17 Jun 2009 | INR | 60.9 | 61.85 | 56.3 | 56.4 | 112.8 | -2.85 (-4.81%) | 106,153 |
| 16 Jun 2009 | INR | 56 | 59.7 | 54.1 | 59.25 | 118.5 | +2.35 (+4.13%) | 112,893 |
| 15 Jun 2009 | INR | 55.65 | 59 | 55.65 | 56.9 | 113.8 | -1.65 (-2.82%) | 45,498 |
| 12 Jun 2009 | INR | 62 | 62.5 | 58.5 | 58.55 | 117.1 | -3 (-4.87%) | 79,902 |
| 11 Jun 2009 | INR | 63 | 63.7 | 61.15 | 61.55 | 123.1 | -2.75 (-4.28%) | 167,172 |
| 10 Jun 2009 | INR | 69 | 70.65 | 64 | 64.3 | 128.6 | -3.05 (-4.53%) | 311,646 |
| 9 Jun 2009 | INR | 66.4 | 68.6 | 66.4 | 67.35 | 134.7 | -2.5 (-3.58%) | 114,153 |
| 8 Jun 2009 | INR | 77.15 | 77.15 | 69.85 | 69.85 | 139.7 | -3.65 (-4.97%) | 255,122 |
| 5 Jun 2009 | INR | 76 | 77.3 | 70.1 | 73.5 | 147 | -0.15 (-0.20%) | 343,189 |
| 4 Jun 2009 | INR | 72.65 | 73.65 | 70 | 73.65 | 147.3 | +3.5 (+4.99%) | 257,642 |
| 3 Jun 2009 | INR | 69.7 | 70.15 | 68 | 70.15 | 140.3 | +3.3 (+4.94%) | 282,011 |
| 2 Jun 2009 | INR | 66.85 | 66.85 | 62.1 | 66.85 | 133.7 | +3.15 (+4.95%) | 512,618 |
| 1 Jun 2009 | INR | 63.7 | 63.7 | 62.5 | 63.7 | 127.4 | +3 (+4.94%) | 254,108 |
| 29 May 2009 | INR | 59.7 | 60.7 | 58.15 | 60.7 | 121.4 | +2.85 (+4.93%) | 177,061 |
| 28 May 2009 | INR | 59 | 60.95 | 57.2 | 57.85 | 115.7 | -0.2 (-0.34%) | 411,999 |
| 27 May 2009 | INR | 58.05 | 58.05 | 55.7 | 58.05 | 116.1 | +2.75 (+4.97%) | 448,897 |
| 26 May 2009 | INR | 55.95 | 55.95 | 52.35 | 55.3 | 110.6 | +2 (+3.75%) | 610,976 |
| 25 May 2009 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 106.6 | +2.5 (+4.92%) | 18,724 |
| 22 May 2009 | INR | 50.8 | 50.8 | 49.85 | 50.8 | 101.6 | +2.4 (+4.96%) | 73,121 |
| 21 May 2009 | INR | 48.7 | 48.7 | 47.25 | 48.4 | 96.8 | +2 (+4.31%) | 355,568 |
| 20 May 2009 | INR | 45.9 | 46.4 | 45 | 46.4 | 92.8 | +2.2 (+4.98%) | 41,081 |
| 19 May 2009 | INR | 44.2 | 44.2 | 43 | 44.2 | 88.4 | +4.1 (+10.22%) | 262,116 |
| 15 May 2009 | INR | 38.5 | 40.1 | 38.5 | 40.1 | 80.2 | +1.9 (+4.97%) | 79,210 |
| 14 May 2009 | INR | 36.85 | 39.4 | 36.85 | 38.2 | 76.4 | +0.15 (+0.39%) | 22,330 |
| 13 May 2009 | INR | 39.5 | 40.45 | 37.55 | 38.05 | 76.1 | -1.25 (-3.18%) | 41,832 |
| 12 May 2009 | INR | 39 | 40 | 38.3 | 39.3 | 78.6 | -0.9 (-2.24%) | 35,520 |
| 11 May 2009 | INR | 42.3 | 43.35 | 40.2 | 40.2 | 80.4 | -2.1 (-4.96%) | 46,676 |
