| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.2 (-0.71%) | 1,000 |
| 29 Jun 2009 | INR | 29.95 | 30 | 28.2 | 28.25 | 28.25 | +0.55 (+1.99%) | 11,354 |
| 26 Jun 2009 | INR | 29.1 | 29.1 | 27.65 | 27.7 | 27.7 | -1.55 (-5.30%) | 325 |
| 25 Jun 2009 | INR | 28.5 | 29.6 | 27.6 | 29.25 | 29.25 | +1.2 (+4.28%) | 900 |
| 24 Jun 2009 | INR | 28 | 30 | 26.15 | 28.05 | 28.05 | +0.75 (+2.75%) | 5,786 |
| 23 Jun 2009 | INR | 27 | 28 | 25.1 | 27.3 | 27.3 | +0.3 (+1.11%) | 757 |
| 22 Jun 2009 | INR | 27 | 27 | 26 | 27 | 27 | +1 (+3.85%) | 1,258 |
| 19 Jun 2009 | INR | 26.1 | 28.15 | 26 | 26 | 26 | -2 (-7.14%) | 1,807 |
| 18 Jun 2009 | INR | 28.9 | 29.4 | 27.2 | 28 | 28 | -0.35 (-1.23%) | 2,840 |
| 17 Jun 2009 | INR | 27.5 | 28.7 | 27.3 | 28.35 | 28.35 | +0.55 (+1.98%) | 4,409 |
| 16 Jun 2009 | INR | 28.5 | 29 | 26.5 | 27.8 | 27.8 | -0.6 (-2.11%) | 697 |
| 15 Jun 2009 | INR | 29 | 29 | 27.5 | 28.4 | 28.4 | +0.6 (+2.16%) | 357 |
| 12 Jun 2009 | INR | 29.5 | 30 | 27.55 | 27.8 | 27.8 | -0.5 (-1.77%) | 2,081 |
| 11 Jun 2009 | INR | 31.25 | 31.25 | 28 | 28.3 | 28.3 | -1.55 (-5.19%) | 2,621 |
| 10 Jun 2009 | INR | 33.45 | 34 | 29.5 | 29.85 | 29.85 | -1.65 (-5.24%) | 6,226 |
| 9 Jun 2009 | INR | 31.5 | 31.9 | 30.8 | 31.5 | 31.5 | -0.2 (-0.63%) | 3,057 |
| 8 Jun 2009 | INR | 29.65 | 33.5 | 29.65 | 31.7 | 31.7 | +0.45 (+1.44%) | 2,236 |
| 5 Jun 2009 | INR | 31 | 33.5 | 31 | 31.25 | 31.25 | -0.25 (-0.79%) | 2,066 |
| 4 Jun 2009 | INR | 32.4 | 32.9 | 31.2 | 31.5 | 31.5 | +0.35 (+1.12%) | 2,764 |
| 3 Jun 2009 | INR | 29.3 | 32 | 29.3 | 31.15 | 31.15 | -0.35 (-1.11%) | 6,391 |
| 2 Jun 2009 | INR | 30.35 | 32.4 | 30.35 | 31.5 | 31.5 | -0.45 (-1.41%) | 3,728 |
| 1 Jun 2009 | INR | 30.5 | 32 | 28.25 | 31.95 | 31.95 | +3.3 (+11.52%) | 6,431 |
| 29 May 2009 | INR | 29.5 | 29.5 | 28.65 | 28.65 | 28.65 | +0.3 (+1.06%) | 820 |
| 28 May 2009 | INR | 26.5 | 29.35 | 26.5 | 28.35 | 28.35 | -1.4 (-4.71%) | 1,971 |
| 27 May 2009 | INR | 27.9 | 29.75 | 27.35 | 29.75 | 29.75 | +2.85 (+10.59%) | 3,647 |
| 26 May 2009 | INR | 26 | 29.8 | 26 | 26.9 | 26.9 | -1.85 (-6.43%) | 5,235 |
| 25 May 2009 | INR | 26.35 | 28.9 | 26.35 | 28.75 | 28.75 | +2.5 (+9.52%) | 1,225 |
| 22 May 2009 | INR | 27.5 | 27.95 | 26 | 26.25 | 26.25 | -0.75 (-2.78%) | 1,701 |
| 21 May 2009 | INR | 26.4 | 28.5 | 26.4 | 27 | 27 | +1.2 (+4.65%) | 696 |
| 20 May 2009 | INR | 24.65 | 26.15 | 24.65 | 25.8 | 25.8 | -0.2 (-0.77%) | 2,284 |
