| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 49.25 | 51.8 | 48.3 | 49.7 | 49.7 | -0.65 (-1.29%) | 201,328 |
| 7 Jul 2009 | INR | 50.25 | 50.6 | 48.6 | 50.35 | 50.35 | +1.2 (+2.44%) | 126,028 |
| 6 Jul 2009 | INR | 52 | 52.35 | 48.05 | 49.15 | 49.15 | -2.3 (-4.47%) | 170,607 |
| 3 Jul 2009 | INR | 50.5 | 52.25 | 50.5 | 51.45 | 51.45 | +0.55 (+1.08%) | 217,319 |
| 2 Jul 2009 | INR | 48.4 | 51.5 | 47.5 | 50.9 | 50.9 | +2.95 (+6.15%) | 490,809 |
| 1 Jul 2009 | INR | 47.25 | 49.55 | 47.25 | 47.95 | 47.95 | +1.95 (+4.24%) | 468,590 |
| 30 Jun 2009 | INR | 44 | 47.1 | 43.25 | 46 | 46 | +2.65 (+6.11%) | 335,514 |
| 29 Jun 2009 | INR | 43.5 | 43.9 | 43 | 43.35 | 43.35 | +0.3 (+0.70%) | 22,595 |
| 26 Jun 2009 | INR | 42.8 | 43.8 | 42.6 | 43.05 | 43.05 | +0.45 (+1.06%) | 26,756 |
| 25 Jun 2009 | INR | 42.3 | 44 | 41.6 | 42.6 | 42.6 | +1.3 (+3.15%) | 37,148 |
| 24 Jun 2009 | INR | 40.8 | 42.5 | 40.6 | 41.3 | 41.3 | +0.55 (+1.35%) | 41,491 |
| 23 Jun 2009 | INR | 39.8 | 40.95 | 39 | 40.75 | 40.75 | +0.5 (+1.24%) | 32,177 |
| 22 Jun 2009 | INR | 41.15 | 41.15 | 40.05 | 40.25 | 40.25 | -0.65 (-1.59%) | 22,627 |
| 19 Jun 2009 | INR | 41.5 | 42 | 40 | 40.9 | 40.9 | +0.9 (+2.25%) | 38,767 |
| 18 Jun 2009 | INR | 42.9 | 42.9 | 39.75 | 40 | 40 | -1.5 (-3.61%) | 39,667 |
| 17 Jun 2009 | INR | 43.8 | 43.8 | 41.5 | 41.5 | 41.5 | -1.85 (-4.27%) | 28,841 |
| 16 Jun 2009 | INR | 41.85 | 44 | 41.35 | 43.35 | 43.35 | +1.1 (+2.60%) | 32,278 |
| 15 Jun 2009 | INR | 43.15 | 43.75 | 41.9 | 42.25 | 42.25 | -0.9 (-2.09%) | 59,452 |
| 12 Jun 2009 | INR | 44.65 | 45.4 | 42.55 | 43.15 | 43.15 | -1.45 (-3.25%) | 31,784 |
| 11 Jun 2009 | INR | 45.45 | 45.45 | 43.65 | 44.6 | 44.6 | -1.1 (-2.41%) | 45,294 |
| 10 Jun 2009 | INR | 45 | 46.8 | 45 | 45.7 | 45.7 | +1.15 (+2.58%) | 83,262 |
| 9 Jun 2009 | INR | 44 | 45.8 | 41.7 | 44.55 | 44.55 | +0.55 (+1.25%) | 72,201 |
| 8 Jun 2009 | INR | 48.5 | 48.6 | 44 | 44 | 44 | -4.15 (-8.62%) | 107,556 |
| 5 Jun 2009 | INR | 50 | 50.25 | 47.75 | 48.15 | 48.15 | -0.9 (-1.83%) | 200,584 |
| 4 Jun 2009 | INR | 49.9 | 51 | 48.1 | 49.05 | 49.05 | -0.75 (-1.51%) | 223,521 |
| 3 Jun 2009 | INR | 50.4 | 51.8 | 48.8 | 49.8 | 49.8 | -0.15 (-0.30%) | 189,677 |
| 2 Jun 2009 | INR | 50.5 | 52.3 | 48.05 | 49.95 | 49.95 | -0.2 (-0.40%) | 378,062 |
| 1 Jun 2009 | INR | 50 | 51 | 48.1 | 50.15 | 50.15 | +2.1 (+4.37%) | 299,916 |
| 29 May 2009 | INR | 46.8 | 49.5 | 46.75 | 48.05 | 48.05 | +1.85 (+4.00%) | 197,006 |
| 28 May 2009 | INR | 46 | 47.8 | 45.75 | 46.2 | 46.2 | +0.5 (+1.09%) | 73,499 |
