| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 64.05 | 64.05 | 59.45 | 62.1 | 12.42 | -3.9 (-5.91%) | 19,809 |
| 6 Jul 2009 | INR | 72.45 | 72.45 | 66 | 66 | 13.2 | -3.45 (-4.97%) | 22,101 |
| 3 Jul 2009 | INR | 66.95 | 70.7 | 64.5 | 69.45 | 13.89 | +2.1 (+3.12%) | 59,742 |
| 2 Jul 2009 | INR | 65.2 | 74.9 | 65 | 67.35 | 13.47 | +3.2 (+4.99%) | 38,051 |
| 1 Jul 2009 | INR | 64.3 | 65.45 | 64.15 | 64.15 | 12.83 | -3.35 (-4.96%) | 21,949 |
| 30 Jun 2009 | INR | 72 | 72 | 67.5 | 67.5 | 13.5 | -3.4 (-4.80%) | 19,800 |
| 29 Jun 2009 | INR | 67.55 | 71.45 | 66.15 | 70.9 | 14.18 | +2.85 (+4.19%) | 53,323 |
| 26 Jun 2009 | INR | 66.5 | 68.05 | 63.3 | 68.05 | 13.61 | +3.2 (+4.93%) | 35,871 |
| 25 Jun 2009 | INR | 68.7 | 69 | 64.05 | 64.85 | 12.97 | -2.1 (-3.14%) | 19,829 |
| 24 Jun 2009 | INR | 64.4 | 66.95 | 62.15 | 66.95 | 13.39 | +3.05 (+4.77%) | 17,994 |
| 23 Jun 2009 | INR | 62.55 | 64.45 | 62.55 | 63.9 | 12.78 | -1.9 (-2.89%) | 11,833 |
| 22 Jun 2009 | INR | 68 | 68 | 65.8 | 65.8 | 13.16 | -3.45 (-4.98%) | 18,775 |
| 19 Jun 2009 | INR | 69.25 | 72 | 69.25 | 69.25 | 13.85 | -3.6 (-4.94%) | 38,239 |
| 18 Jun 2009 | INR | 73.15 | 76.95 | 72.85 | 72.85 | 14.57 | -3.8 (-4.96%) | 29,160 |
| 17 Jun 2009 | INR | 77.15 | 77.15 | 73 | 76.65 | 15.33 | +3.15 (+4.29%) | 57,955 |
| 16 Jun 2009 | INR | 71.95 | 73.5 | 69.4 | 73.5 | 14.7 | +3.5 (+5%) | 25,912 |
| 15 Jun 2009 | INR | 66.95 | 70 | 65.75 | 70 | 14 | +3.3 (+4.95%) | 44,514 |
| 12 Jun 2009 | INR | 69.9 | 70 | 64 | 66.7 | 13.34 | -0.35 (-0.52%) | 53,561 |
| 11 Jun 2009 | INR | 62.25 | 67.4 | 62.1 | 67.05 | 13.41 | +2.85 (+4.44%) | 64,394 |
| 10 Jun 2009 | INR | 61.95 | 64.2 | 60.25 | 64.2 | 12.84 | +3.05 (+4.99%) | 53,997 |
| 9 Jun 2009 | INR | 63.35 | 63.35 | 58.5 | 61.15 | 12.23 | +0.1 (+0.16%) | 47,266 |
| 8 Jun 2009 | INR | 65 | 65.95 | 60.4 | 61.05 | 12.21 | -2.5 (-3.93%) | 76,483 |
| 5 Jun 2009 | INR | 63 | 64.9 | 60.95 | 63.55 | 12.71 | +1.1 (+1.76%) | 52,698 |
| 4 Jun 2009 | INR | 62.9 | 63.35 | 61.2 | 62.45 | 12.49 | +2.1 (+3.48%) | 64,345 |
| 3 Jun 2009 | INR | 59 | 60.35 | 58 | 60.35 | 12.07 | +3.2 (+5.60%) | 95,296 |
| 2 Jun 2009 | INR | 61.25 | 61.9 | 57 | 57.15 | 11.43 | -2.8 (-4.67%) | 66,177 |
| 1 Jun 2009 | INR | 62.7 | 63.15 | 58.2 | 59.95 | 11.99 | -0.2 (-0.33%) | 128,351 |
| 29 May 2009 | INR | 64.95 | 65.3 | 59.1 | 60.15 | 12.03 | -0.85 (-1.39%) | 63,754 |
| 28 May 2009 | INR | 63.9 | 63.9 | 59.5 | 61 | 12.2 | +0.1 (+0.16%) | 48,707 |
| 27 May 2009 | INR | 56 | 60.9 | 55.15 | 60.9 | 12.18 | +2.9 (+5%) | 56,797 |
