| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 46 | 46 | 42.05 | 43.85 | 43.85 | -1.65 (-3.63%) | 24,566 |
| 6 Jul 2009 | INR | 48.45 | 50 | 45.5 | 45.5 | 45.5 | -2.5 (-5.21%) | 24,535 |
| 3 Jul 2009 | INR | 46.15 | 48.1 | 46.15 | 48 | 48 | +0.6 (+1.27%) | 12,517 |
| 2 Jul 2009 | INR | 46.8 | 48.8 | 46.65 | 47.4 | 47.4 | +0.5 (+1.07%) | 10,933 |
| 1 Jul 2009 | INR | 47.5 | 48.8 | 46.4 | 46.9 | 46.9 | -0.35 (-0.74%) | 11,478 |
| 30 Jun 2009 | INR | 50.1 | 50.5 | 47 | 47.25 | 47.25 | -2.1 (-4.26%) | 16,597 |
| 29 Jun 2009 | INR | 51.95 | 52.65 | 49 | 49.35 | 49.35 | -0.8 (-1.60%) | 30,842 |
| 26 Jun 2009 | INR | 48 | 50.15 | 47.25 | 50.15 | 50.15 | +2.15 (+4.48%) | 36,495 |
| 25 Jun 2009 | INR | 47.95 | 49 | 47.15 | 48 | 48 | +1.3 (+2.78%) | 19,127 |
| 24 Jun 2009 | INR | 45.1 | 46.7 | 45.1 | 46.7 | 46.7 | +2.7 (+6.14%) | 16,880 |
| 23 Jun 2009 | INR | 45 | 45 | 43.3 | 44 | 44 | -1.5 (-3.30%) | 15,325 |
| 22 Jun 2009 | INR | 47.5 | 48.5 | 45 | 45.5 | 45.5 | -1.75 (-3.70%) | 30,777 |
| 19 Jun 2009 | INR | 47.05 | 48.8 | 46.05 | 47.25 | 47.25 | -1.15 (-2.38%) | 28,411 |
| 18 Jun 2009 | INR | 51 | 51.8 | 48.4 | 48.4 | 48.4 | -2.5 (-4.91%) | 18,104 |
| 17 Jun 2009 | INR | 54 | 54.7 | 50.9 | 50.9 | 50.9 | -2.65 (-4.95%) | 50,557 |
| 16 Jun 2009 | INR | 49.45 | 53.55 | 49.45 | 53.55 | 53.55 | +2.55 (+5.00%) | 91,205 |
| 15 Jun 2009 | INR | 51.15 | 54.65 | 50.95 | 51 | 51 | -2.6 (-4.85%) | 39,759 |
| 12 Jun 2009 | INR | 55.95 | 57.4 | 52.55 | 53.6 | 53.6 | -1.1 (-2.01%) | 57,481 |
| 11 Jun 2009 | INR | 54.55 | 56 | 54.45 | 54.7 | 54.7 | -2.6 (-4.54%) | 35,471 |
| 10 Jun 2009 | INR | 61.4 | 61.9 | 57.25 | 57.3 | 57.3 | -2.95 (-4.90%) | 37,904 |
| 9 Jun 2009 | INR | 57.4 | 61 | 57.4 | 60.25 | 60.25 | -0.15 (-0.25%) | 88,206 |
| 8 Jun 2009 | INR | 63 | 64 | 60.4 | 60.4 | 60.4 | -3.15 (-4.96%) | 34,442 |
| 5 Jun 2009 | INR | 65.95 | 68.5 | 62.75 | 63.55 | 63.55 | -1.75 (-2.68%) | 89,580 |
| 4 Jun 2009 | INR | 63 | 65.9 | 61.7 | 65.3 | 65.3 | +1.05 (+1.63%) | 68,854 |
| 3 Jun 2009 | INR | 65.8 | 66.4 | 62.5 | 64.25 | 64.25 | -0.2 (-0.31%) | 107,452 |
| 2 Jun 2009 | INR | 64.8 | 64.8 | 60 | 64.45 | 64.45 | +2.7 (+4.37%) | 221,629 |
| 1 Jun 2009 | INR | 61.3 | 61.75 | 59.05 | 61.75 | 61.75 | +2.9 (+4.93%) | 219,790 |
| 29 May 2009 | INR | 55.1 | 58.85 | 55 | 58.85 | 58.85 | +5.35 (+10%) | 222,675 |
| 28 May 2009 | INR | 54.35 | 55.2 | 52.95 | 53.5 | 53.5 | +1.7 (+3.28%) | 158,990 |
| 27 May 2009 | INR | 51.8 | 52.6 | 50.5 | 51.8 | 51.8 | +3.25 (+6.69%) | 84,787 |
