| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 51 | 55.8 | 50.6 | 55.8 | 11.16 | +4.55 (+8.88%) | 2,720 |
| 29 Jun 2009 | INR | 52.75 | 53.9 | 51.25 | 51.25 | 10.25 | -1.65 (-3.12%) | 734 |
| 26 Jun 2009 | INR | 50 | 52.9 | 49.9 | 52.9 | 10.58 | +0.4 (+0.76%) | 1,300 |
| 25 Jun 2009 | INR | 52.55 | 52.55 | 52.5 | 52.5 | 10.5 | 0.0 (0.0%) | 380 |
| 24 Jun 2009 | INR | 50 | 52.5 | 50 | 52.5 | 10.5 | +2.5 (+5%) | 822 |
| 23 Jun 2009 | INR | 46.95 | 50 | 46.9 | 50 | 10 | +1.05 (+2.15%) | 1,400 |
| 22 Jun 2009 | INR | 45.65 | 48.95 | 45.65 | 48.95 | 9.79 | +2.3 (+4.93%) | 3,704 |
| 19 Jun 2009 | INR | 45.6 | 46.65 | 45.5 | 46.65 | 9.33 | -0.9 (-1.89%) | 1,502 |
| 18 Jun 2009 | INR | 49.4 | 49.45 | 47.55 | 47.55 | 9.51 | +0.45 (+0.96%) | 2,174 |
| 17 Jun 2009 | INR | 46.2 | 47.1 | 46.15 | 47.1 | 9.42 | -0.2 (-0.42%) | 1,590 |
| 16 Jun 2009 | INR | 47.3 | 47.3 | 47.3 | 47.3 | 9.46 | -0.35 (-0.73%) | 200 |
| 15 Jun 2009 | INR | 46.05 | 50.75 | 46 | 47.65 | 9.53 | -0.7 (-1.45%) | 2,980 |
| 12 Jun 2009 | INR | 51 | 51 | 48.35 | 48.35 | 9.67 | -1.65 (-3.30%) | 1,608 |
| 11 Jun 2009 | INR | 50.65 | 50.65 | 50 | 50 | 10 | -0.65 (-1.28%) | 850 |
| 10 Jun 2009 | INR | 50.65 | 52.7 | 49.4 | 50.65 | 10.13 | -1.35 (-2.60%) | 4,732 |
| 9 Jun 2009 | INR | 49.05 | 54.15 | 49.05 | 52 | 10.4 | +0.4 (+0.78%) | 16,160 |
| 8 Jun 2009 | INR | 56.7 | 56.7 | 51.6 | 51.6 | 10.32 | -2.7 (-4.97%) | 4,000 |
| 5 Jun 2009 | INR | 52.5 | 54.3 | 52.5 | 54.3 | 10.86 | +2.8 (+5.44%) | 12,688 |
| 4 Jun 2009 | INR | 53 | 55 | 51.5 | 51.5 | 10.3 | -1.1 (-2.09%) | 5,852 |
| 3 Jun 2009 | INR | 53.5 | 53.95 | 51.2 | 52.6 | 10.52 | -0.95 (-1.77%) | 5,588 |
| 2 Jun 2009 | INR | 59.15 | 59.15 | 53.55 | 53.55 | 10.71 | -2.9 (-5.14%) | 5,450 |
| 1 Jun 2009 | INR | 56.5 | 56.5 | 52.6 | 56.45 | 11.29 | +2.6 (+4.83%) | 22,002 |
| 29 May 2009 | INR | 51.5 | 53.85 | 48.8 | 53.85 | 10.77 | +2.55 (+4.97%) | 6,698 |
| 28 May 2009 | INR | 51.5 | 53 | 51.25 | 51.3 | 10.26 | -1.5 (-2.84%) | 10,752 |
| 27 May 2009 | INR | 55.35 | 55.35 | 50.5 | 52.8 | 10.56 | +0.05 (+0.09%) | 13,302 |
| 26 May 2009 | INR | 52.75 | 52.75 | 50 | 52.75 | 10.55 | +2.5 (+4.98%) | 21,396 |
| 25 May 2009 | INR | 50 | 50.25 | 50 | 50.25 | 10.05 | +2.35 (+4.91%) | 17,798 |
| 22 May 2009 | INR | 47.9 | 47.9 | 47.85 | 47.9 | 9.58 | +2.25 (+4.93%) | 2,010 |
| 21 May 2009 | INR | 45.65 | 45.65 | 45.65 | 45.65 | 9.13 | +2.15 (+4.94%) | 22 |
| 20 May 2009 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 8.7 | +2.05 (+4.95%) | 1,732 |
