| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 30 | 31.45 | 30 | 31.1 | 6.22 | -0.6 (-1.89%) | 1,177 |
| 1 Jul 2009 | INR | 31 | 31.7 | 29.7 | 31.7 | 6.34 | -0.3 (-0.94%) | 865 |
| 30 Jun 2009 | INR | 33.4 | 33.4 | 32 | 32 | 6.4 | -1.5 (-4.48%) | 239 |
| 29 Jun 2009 | INR | 31.5 | 33.8 | 30.5 | 33.5 | 6.7 | +2.4 (+7.72%) | 1,116 |
| 26 Jun 2009 | INR | 32.1 | 35 | 30 | 31.1 | 6.22 | -1.25 (-3.86%) | 2,943 |
| 24 Jun 2009 | INR | 32.05 | 34.8 | 32.05 | 32.35 | 6.47 | -2.6 (-7.44%) | 580 |
| 23 Jun 2009 | INR | 35 | 35 | 34.95 | 34.95 | 6.99 | +0.85 (+2.49%) | 2,000 |
| 22 Jun 2009 | INR | 31.45 | 34.1 | 31.4 | 34.1 | 6.82 | +3.1 (+10%) | 3,900 |
| 19 Jun 2009 | INR | 31.5 | 31.5 | 31 | 31 | 6.2 | +0.35 (+1.14%) | 800 |
| 18 Jun 2009 | INR | 33.2 | 33.2 | 30.65 | 30.65 | 6.13 | -2.55 (-7.68%) | 630 |
| 17 Jun 2009 | INR | 33 | 36.9 | 33 | 33.2 | 6.64 | -1.8 (-5.14%) | 74 |
| 16 Jun 2009 | INR | 35 | 35 | 35 | 35 | 7 | 0.0 (0.0%) | 98 |
| 15 Jun 2009 | INR | 32.25 | 35 | 32.25 | 35 | 7 | +0.8 (+2.34%) | 400 |
| 12 Jun 2009 | INR | 35 | 35 | 34.2 | 34.2 | 6.84 | -3.75 (-9.88%) | 512 |
| 11 Jun 2009 | INR | 35.5 | 37.95 | 35.5 | 37.95 | 7.59 | -1.05 (-2.69%) | 342 |
| 10 Jun 2009 | INR | 39.3 | 39.3 | 35 | 39 | 7.8 | +2 (+5.41%) | 432 |
| 9 Jun 2009 | INR | 35.1 | 37 | 35.1 | 37 | 7.4 | +2.75 (+8.03%) | 200 |
| 8 Jun 2009 | INR | 38.5 | 41 | 34.25 | 34.25 | 6.85 | -3.75 (-9.87%) | 1,150 |
| 5 Jun 2009 | INR | 37 | 39.6 | 37 | 38 | 7.6 | +0.95 (+2.56%) | 4,745 |
| 4 Jun 2009 | INR | 33.6 | 37.05 | 33.5 | 37.05 | 7.41 | +3.35 (+9.94%) | 751 |
| 3 Jun 2009 | INR | 34.3 | 34.5 | 33.7 | 33.7 | 6.74 | -0.6 (-1.75%) | 220 |
| 2 Jun 2009 | INR | 35 | 37.8 | 34 | 34.3 | 6.86 | -0.7 (-2%) | 980 |
| 1 Jun 2009 | INR | 35 | 37.4 | 35 | 35 | 7 | +0.6 (+1.74%) | 1,544 |
| 29 May 2009 | INR | 34.25 | 35.5 | 34.25 | 34.4 | 6.88 | +0.4 (+1.18%) | 1,076 |
| 28 May 2009 | INR | 34 | 36.5 | 34 | 34 | 6.8 | -1 (-2.86%) | 250 |
| 27 May 2009 | INR | 33 | 38.7 | 33 | 35 | 7 | -0.95 (-2.64%) | 998 |
| 26 May 2009 | INR | 35 | 36 | 35 | 35.95 | 7.19 | +1.45 (+4.20%) | 15 |
| 25 May 2009 | INR | 36.5 | 36.5 | 34 | 34.5 | 6.9 | -0.1 (-0.29%) | 358 |
| 22 May 2009 | INR | 35 | 38.7 | 34.1 | 34.6 | 6.92 | -1.65 (-4.55%) | 460 |
| 21 May 2009 | INR | 38.9 | 38.9 | 36.25 | 36.25 | 7.25 | -0.1 (-0.28%) | 55 |
