| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 45 | 45.85 | 42.5 | 43.2 | 8.64 | -2.55 (-5.57%) | 12,539 |
| 7 Jul 2009 | INR | 46.9 | 46.9 | 45.15 | 45.75 | 9.15 | -0.45 (-0.97%) | 7,190 |
| 6 Jul 2009 | INR | 48.35 | 49 | 45.5 | 46.2 | 9.24 | -1.75 (-3.65%) | 8,611 |
| 3 Jul 2009 | INR | 48.95 | 48.95 | 47 | 47.95 | 9.59 | -0.8 (-1.64%) | 9,299 |
| 2 Jul 2009 | INR | 48 | 51.35 | 47.2 | 48.75 | 9.75 | +1.4 (+2.96%) | 27,010 |
| 1 Jul 2009 | INR | 48.55 | 48.85 | 46.95 | 47.35 | 9.47 | -1.35 (-2.77%) | 12,644 |
| 30 Jun 2009 | INR | 51.7 | 51.7 | 48.1 | 48.7 | 9.74 | -1.3 (-2.60%) | 10,404 |
| 29 Jun 2009 | INR | 49 | 52.4 | 48.75 | 50 | 10 | +1.5 (+3.09%) | 15,594 |
| 26 Jun 2009 | INR | 49.5 | 49.75 | 48.15 | 48.5 | 9.7 | -0.25 (-0.51%) | 4,995 |
| 25 Jun 2009 | INR | 50.9 | 50.9 | 48.05 | 48.75 | 9.75 | -0.55 (-1.12%) | 10,399 |
| 24 Jun 2009 | INR | 48 | 50 | 47.1 | 49.3 | 9.86 | +1.9 (+4.01%) | 6,432 |
| 23 Jun 2009 | INR | 48.5 | 48.5 | 46 | 47.4 | 9.48 | -2.05 (-4.15%) | 15,466 |
| 22 Jun 2009 | INR | 49.85 | 50.8 | 49.4 | 49.45 | 9.89 | +0.3 (+0.61%) | 6,395 |
| 19 Jun 2009 | INR | 48.35 | 51.45 | 48.35 | 49.15 | 9.83 | +1 (+2.08%) | 7,714 |
| 18 Jun 2009 | INR | 49.55 | 50.8 | 47.85 | 48.15 | 9.63 | -1.4 (-2.83%) | 12,637 |
| 17 Jun 2009 | INR | 54 | 55.2 | 49.55 | 49.55 | 9.91 | -4.45 (-8.24%) | 18,125 |
| 16 Jun 2009 | INR | 53 | 54.45 | 51.1 | 54 | 10.8 | +1.3 (+2.47%) | 11,621 |
| 15 Jun 2009 | INR | 54.3 | 54.9 | 52.25 | 52.7 | 10.54 | -2.9 (-5.22%) | 16,960 |
| 12 Jun 2009 | INR | 57 | 57.3 | 55.5 | 55.6 | 11.12 | -0.7 (-1.24%) | 24,576 |
| 11 Jun 2009 | INR | 56.5 | 57.45 | 55.65 | 56.3 | 11.26 | -0.15 (-0.27%) | 22,625 |
| 10 Jun 2009 | INR | 59.9 | 60 | 55.4 | 56.45 | 11.29 | -1.4 (-2.42%) | 27,370 |
| 9 Jun 2009 | INR | 55.25 | 58.35 | 53.3 | 57.85 | 11.57 | +0.65 (+1.14%) | 27,294 |
| 8 Jun 2009 | INR | 62.1 | 63.9 | 56.4 | 57.2 | 11.44 | -4.8 (-7.74%) | 58,356 |
| 5 Jun 2009 | INR | 66.9 | 68 | 61.1 | 62 | 12.4 | -3.15 (-4.83%) | 61,237 |
| 4 Jun 2009 | INR | 65.55 | 67 | 64 | 65.15 | 13.03 | +0.6 (+0.93%) | 62,824 |
| 3 Jun 2009 | INR | 64.9 | 66.95 | 63.1 | 64.55 | 12.91 | +0.85 (+1.33%) | 312,045 |
| 2 Jun 2009 | INR | 60.05 | 65.6 | 57 | 63.7 | 12.74 | +4.05 (+6.79%) | 455,363 |
| 1 Jun 2009 | INR | 60.9 | 62.5 | 59 | 59.65 | 11.93 | +0.45 (+0.76%) | 76,967 |
| 29 May 2009 | INR | 59.45 | 62 | 58.25 | 59.2 | 11.84 | +0.7 (+1.20%) | 78,345 |
| 28 May 2009 | INR | 55.8 | 60.7 | 55.05 | 58.5 | 11.7 | +2.9 (+5.22%) | 124,829 |
