| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 42 | 42.6 | 40 | 40.3 | 40.3 | -2.2 (-5.18%) | 73,338 |
| 7 Jul 2009 | INR | 43.75 | 44 | 41.3 | 42.5 | 42.5 | -0.8 (-1.85%) | 77,676 |
| 6 Jul 2009 | INR | 46.25 | 46.8 | 42 | 43.3 | 43.3 | -2.25 (-4.94%) | 46,236 |
| 3 Jul 2009 | INR | 45.5 | 47.5 | 45.25 | 45.55 | 45.55 | -0.25 (-0.55%) | 62,917 |
| 2 Jul 2009 | INR | 48 | 48 | 45.5 | 45.8 | 45.8 | 0.0 (0.0%) | 56,930 |
| 1 Jul 2009 | INR | 45.2 | 47.2 | 43.55 | 45.8 | 45.8 | +0.95 (+2.12%) | 148,282 |
| 30 Jun 2009 | INR | 47 | 47.7 | 44.15 | 44.85 | 44.85 | -1.7 (-3.65%) | 157,908 |
| 29 Jun 2009 | INR | 46.3 | 47.4 | 45.4 | 46.55 | 46.55 | +1.3 (+2.87%) | 95,367 |
| 26 Jun 2009 | INR | 43.05 | 45.75 | 43.05 | 45.25 | 45.25 | +2.3 (+5.36%) | 102,364 |
| 25 Jun 2009 | INR | 43.15 | 44.3 | 42.6 | 42.95 | 42.95 | +0.05 (+0.12%) | 80,425 |
| 24 Jun 2009 | INR | 41.7 | 43.75 | 41.4 | 42.9 | 42.9 | +1.9 (+4.63%) | 73,744 |
| 23 Jun 2009 | INR | 42 | 42 | 40.4 | 41 | 41 | -1.15 (-2.73%) | 125,825 |
| 22 Jun 2009 | INR | 44.05 | 45.85 | 41.15 | 42.15 | 42.15 | -0.3 (-0.71%) | 221,602 |
| 19 Jun 2009 | INR | 43.65 | 45.4 | 42 | 42.45 | 42.45 | -1.2 (-2.75%) | 120,804 |
| 18 Jun 2009 | INR | 44.4 | 46.55 | 43.25 | 43.65 | 43.65 | -2.55 (-5.52%) | 152,140 |
| 17 Jun 2009 | INR | 48 | 49.5 | 45.9 | 46.2 | 46.2 | -2.15 (-4.45%) | 93,610 |
| 16 Jun 2009 | INR | 44 | 48.9 | 44 | 48.35 | 48.35 | +1.85 (+3.98%) | 152,814 |
| 15 Jun 2009 | INR | 50.55 | 50.55 | 46.1 | 46.5 | 46.5 | -4.05 (-8.01%) | 225,757 |
| 12 Jun 2009 | INR | 55.1 | 55.1 | 50.2 | 50.55 | 50.55 | -3.05 (-5.69%) | 202,004 |
| 11 Jun 2009 | INR | 53 | 55.5 | 51.05 | 53.6 | 53.6 | +0.65 (+1.23%) | 425,261 |
| 10 Jun 2009 | INR | 52 | 54.6 | 51 | 52.95 | 52.95 | +1.55 (+3.02%) | 271,743 |
| 9 Jun 2009 | INR | 49 | 51.9 | 46.15 | 51.4 | 51.4 | +2 (+4.05%) | 205,676 |
| 8 Jun 2009 | INR | 55 | 55.4 | 48.95 | 49.4 | 49.4 | -4.55 (-8.43%) | 207,013 |
| 5 Jun 2009 | INR | 57 | 58.9 | 53 | 53.95 | 53.95 | -3.4 (-5.93%) | 319,484 |
| 4 Jun 2009 | INR | 57.5 | 60.9 | 55.2 | 57.35 | 57.35 | +1.35 (+2.41%) | 906,224 |
| 3 Jun 2009 | INR | 51.9 | 56 | 51.3 | 56 | 56 | +5.05 (+9.91%) | 975,103 |
| 2 Jun 2009 | INR | 51.95 | 53.9 | 50.5 | 50.95 | 50.95 | -0.25 (-0.49%) | 464,839 |
| 1 Jun 2009 | INR | 50 | 52 | 49.25 | 51.2 | 51.2 | +1.4 (+2.81%) | 290,864 |
| 29 May 2009 | INR | 51.75 | 51.75 | 49.1 | 49.8 | 49.8 | -0.4 (-0.80%) | 174,182 |
| 28 May 2009 | INR | 48.55 | 51.4 | 48.15 | 50.2 | 50.2 | +2.1 (+4.37%) | 253,392 |
