| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 49.2 | 52.65 | 49.2 | 50.25 | 50.25 | -3.75 (-6.94%) | 558 |
| 7 Jul 2009 | INR | 51.15 | 54.6 | 51.15 | 54 | 54 | +0.65 (+1.22%) | 2,183 |
| 6 Jul 2009 | INR | 54.25 | 55.3 | 52.8 | 53.35 | 53.35 | +0.45 (+0.85%) | 3,637 |
| 3 Jul 2009 | INR | 54.3 | 54.5 | 52.9 | 52.9 | 52.9 | -0.9 (-1.67%) | 510 |
| 2 Jul 2009 | INR | 51.95 | 53.9 | 51.95 | 53.8 | 53.8 | +0.1 (+0.19%) | 1,763 |
| 1 Jul 2009 | INR | 52.9 | 53.9 | 50.7 | 53.7 | 53.7 | +1.2 (+2.29%) | 1,759 |
| 30 Jun 2009 | INR | 51.05 | 52.9 | 51.05 | 52.5 | 52.5 | +0.35 (+0.67%) | 2,924 |
| 29 Jun 2009 | INR | 54 | 54 | 52.15 | 52.15 | 52.15 | -1.4 (-2.61%) | 620 |
| 26 Jun 2009 | INR | 56 | 56 | 53.55 | 53.55 | 53.55 | -0.35 (-0.65%) | 280 |
| 25 Jun 2009 | INR | 56 | 56 | 53.7 | 53.9 | 53.9 | +0.45 (+0.84%) | 340 |
| 24 Jun 2009 | INR | 54.6 | 55.7 | 53.4 | 53.45 | 53.45 | -0.85 (-1.57%) | 686 |
| 23 Jun 2009 | INR | 50.45 | 54.3 | 50.45 | 54.3 | 54.3 | +1.9 (+3.63%) | 2,225 |
| 22 Jun 2009 | INR | 50.15 | 52.4 | 50.15 | 52.4 | 52.4 | +1.2 (+2.34%) | 975 |
| 19 Jun 2009 | INR | 53 | 54.9 | 51.2 | 51.2 | 51.2 | -2.1 (-3.94%) | 2,759 |
| 18 Jun 2009 | INR | 50.85 | 53.8 | 50.85 | 53.3 | 53.3 | +2 (+3.90%) | 1,570 |
| 17 Jun 2009 | INR | 53.75 | 54 | 51.15 | 51.3 | 51.3 | -0.8 (-1.54%) | 2,261 |
| 16 Jun 2009 | INR | 51.9 | 52.5 | 49.2 | 52.1 | 52.1 | +0.4 (+0.77%) | 1,330 |
| 15 Jun 2009 | INR | 52 | 53 | 51.7 | 51.7 | 51.7 | -0.65 (-1.24%) | 625 |
| 12 Jun 2009 | INR | 56.9 | 57.65 | 52.35 | 52.35 | 52.35 | -2.65 (-4.82%) | 6,371 |
| 11 Jun 2009 | INR | 56.1 | 58.5 | 55 | 55 | 55 | -1.55 (-2.74%) | 5,834 |
| 10 Jun 2009 | INR | 59.5 | 60.7 | 56.5 | 56.55 | 56.55 | -2.35 (-3.99%) | 13,344 |
| 9 Jun 2009 | INR | 58.1 | 59.9 | 57.5 | 58.9 | 58.9 | +1.05 (+1.82%) | 3,720 |
| 8 Jun 2009 | INR | 62.25 | 62.25 | 56.55 | 57.85 | 57.85 | -1.65 (-2.77%) | 6,466 |
| 5 Jun 2009 | INR | 59.5 | 59.55 | 59.5 | 59.5 | 59.5 | -0.45 (-0.75%) | 1,429 |
| 4 Jun 2009 | INR | 56 | 60.9 | 56 | 59.95 | 59.95 | +1.45 (+2.48%) | 1,733 |
| 3 Jun 2009 | INR | 58.4 | 60.9 | 56.7 | 58.5 | 58.5 | +0.1 (+0.17%) | 5,184 |
| 2 Jun 2009 | INR | 60.9 | 60.9 | 56 | 58.4 | 58.4 | -0.35 (-0.60%) | 3,586 |
| 1 Jun 2009 | INR | 59.15 | 59.15 | 53.65 | 58.75 | 58.75 | +2.4 (+4.26%) | 10,945 |
| 29 May 2009 | INR | 55.45 | 56.35 | 54.3 | 56.35 | 56.35 | +2.4 (+4.45%) | 3,761 |
| 28 May 2009 | INR | 52.8 | 54.7 | 52.8 | 53.95 | 53.95 | +1.05 (+1.98%) | 3,415 |
