| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 40.8 | 42 | 38.75 | 40.5 | 40.5 | -2.15 (-5.04%) | 3,196 |
| 7 Jul 2009 | INR | 41.9 | 42.65 | 37.75 | 42.65 | 42.65 | +0.2 (+0.47%) | 5,039 |
| 6 Jul 2009 | INR | 44.05 | 45 | 42 | 42.45 | 42.45 | -0.85 (-1.96%) | 4,158 |
| 3 Jul 2009 | INR | 42.15 | 44 | 42.15 | 43.3 | 43.3 | +0.3 (+0.70%) | 1,515 |
| 2 Jul 2009 | INR | 43.8 | 44.1 | 42.9 | 43 | 43 | 0.0 (0.0%) | 2,537 |
| 1 Jul 2009 | INR | 41.45 | 43.5 | 41.45 | 43 | 43 | +1.75 (+4.24%) | 1,535 |
| 30 Jun 2009 | INR | 44 | 44.9 | 41.1 | 41.25 | 41.25 | -2.9 (-6.57%) | 2,976 |
| 29 Jun 2009 | INR | 46.5 | 46.5 | 43.5 | 44.15 | 44.15 | +0.15 (+0.34%) | 2,428 |
| 26 Jun 2009 | INR | 44.9 | 44.9 | 42.55 | 44 | 44 | +1 (+2.33%) | 1,891 |
| 25 Jun 2009 | INR | 44.1 | 45.5 | 43 | 43 | 43 | -1.2 (-2.71%) | 813 |
| 24 Jun 2009 | INR | 43 | 44.7 | 43 | 44.2 | 44.2 | +2.25 (+5.36%) | 1,731 |
| 23 Jun 2009 | INR | 44 | 44 | 41.8 | 41.95 | 41.95 | -1.8 (-4.11%) | 3,018 |
| 22 Jun 2009 | INR | 41.5 | 44 | 41.5 | 43.75 | 43.75 | +3.25 (+8.02%) | 5,643 |
| 19 Jun 2009 | INR | 39.9 | 41 | 37.15 | 40.5 | 40.5 | +2.8 (+7.43%) | 7,851 |
| 18 Jun 2009 | INR | 42 | 43.45 | 37.55 | 37.7 | 37.7 | -4 (-9.59%) | 14,631 |
| 17 Jun 2009 | INR | 45.75 | 47.85 | 40.35 | 41.7 | 41.7 | -2.7 (-6.08%) | 3,485 |
| 16 Jun 2009 | INR | 43 | 44.5 | 42.1 | 44.4 | 44.4 | +1.35 (+3.14%) | 1,744 |
| 15 Jun 2009 | INR | 42.6 | 45.95 | 42.6 | 43.05 | 43.05 | -0.35 (-0.81%) | 3,514 |
| 12 Jun 2009 | INR | 42.6 | 45.95 | 42.5 | 43.4 | 43.4 | -2.35 (-5.14%) | 5,894 |
| 11 Jun 2009 | INR | 47.9 | 48.45 | 45 | 45.75 | 45.75 | -1.75 (-3.68%) | 5,095 |
| 10 Jun 2009 | INR | 47.5 | 49.8 | 46.55 | 47.5 | 47.5 | -0.15 (-0.31%) | 3,106 |
| 9 Jun 2009 | INR | 47.3 | 48.15 | 46.5 | 47.65 | 47.65 | -0.9 (-1.85%) | 5,511 |
| 8 Jun 2009 | INR | 53.5 | 53.5 | 47.25 | 48.55 | 48.55 | -3.45 (-6.63%) | 7,248 |
| 5 Jun 2009 | INR | 49.9 | 52 | 49 | 52 | 52 | +2.1 (+4.21%) | 13,264 |
| 4 Jun 2009 | INR | 46.1 | 52.1 | 46.1 | 49.9 | 49.9 | -1.15 (-2.25%) | 12,779 |
| 3 Jun 2009 | INR | 51 | 53.5 | 50.55 | 51.05 | 51.05 | +0.25 (+0.49%) | 15,596 |
| 2 Jun 2009 | INR | 53 | 53.5 | 48.8 | 50.8 | 50.8 | -3.4 (-6.27%) | 10,526 |
| 1 Jun 2009 | INR | 52 | 55.4 | 51 | 54.2 | 54.2 | +3.8 (+7.54%) | 28,443 |
| 29 May 2009 | INR | 57.75 | 57.75 | 49.85 | 50.4 | 50.4 | -2.1 (-4%) | 29,907 |
| 28 May 2009 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | +4.1 (+8.47%) | 11,096 |
