| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 42 | 42 | 40 | 41.5 | 41.5 | +0.8 (+1.97%) | 1,888 |
| 1 Jul 2009 | INR | 42 | 44 | 39.6 | 40.7 | 40.7 | +0.7 (+1.75%) | 2,439 |
| 30 Jun 2009 | INR | 41.1 | 42.2 | 40 | 40 | 40 | -2.05 (-4.88%) | 1,540 |
| 29 Jun 2009 | INR | 42 | 43.3 | 42 | 42.05 | 42.05 | -1.7 (-3.89%) | 2,812 |
| 26 Jun 2009 | INR | 40.65 | 43.9 | 40.65 | 43.75 | 43.75 | +0.75 (+1.74%) | 2,830 |
| 25 Jun 2009 | INR | 39.1 | 43 | 39.1 | 43 | 43 | +1.1 (+2.63%) | 2,792 |
| 24 Jun 2009 | INR | 41.6 | 42.45 | 40.65 | 41.9 | 41.9 | +2.4 (+6.08%) | 1,955 |
| 23 Jun 2009 | INR | 40 | 41.8 | 39.5 | 39.5 | 39.5 | -1.35 (-3.30%) | 1,162 |
| 22 Jun 2009 | INR | 41 | 42.45 | 40 | 40.85 | 40.85 | -0.55 (-1.33%) | 81 |
| 19 Jun 2009 | INR | 40 | 42.25 | 40 | 41.4 | 41.4 | +0.5 (+1.22%) | 1,718 |
| 18 Jun 2009 | INR | 42.5 | 42.5 | 40 | 40.9 | 40.9 | -1.1 (-2.62%) | 1,871 |
| 17 Jun 2009 | INR | 41.95 | 42.5 | 41 | 42 | 42 | +1.35 (+3.32%) | 2,565 |
| 16 Jun 2009 | INR | 42.5 | 42.5 | 40.5 | 40.65 | 40.65 | -1.85 (-4.35%) | 818 |
| 15 Jun 2009 | INR | 43 | 43.95 | 40.25 | 42.5 | 42.5 | +0.05 (+0.12%) | 1,972 |
| 12 Jun 2009 | INR | 42 | 44.25 | 42 | 42.45 | 42.45 | +0.6 (+1.43%) | 782 |
| 11 Jun 2009 | INR | 41.6 | 44.95 | 41.6 | 41.85 | 41.85 | -1.65 (-3.79%) | 2,095 |
| 10 Jun 2009 | INR | 42 | 45 | 42 | 43.5 | 43.5 | +0.15 (+0.35%) | 2,830 |
| 9 Jun 2009 | INR | 40.15 | 43.95 | 40.15 | 43.35 | 43.35 | +0.7 (+1.64%) | 2,355 |
| 8 Jun 2009 | INR | 44.3 | 45 | 42.65 | 42.65 | 42.65 | -3.35 (-7.28%) | 784 |
| 5 Jun 2009 | INR | 42.1 | 49 | 42.1 | 46 | 46 | -0.15 (-0.33%) | 4,734 |
| 4 Jun 2009 | INR | 44.5 | 46.5 | 41.05 | 46.15 | 46.15 | +1.15 (+2.56%) | 1,951 |
| 3 Jun 2009 | INR | 46 | 46 | 44.1 | 45 | 45 | +1 (+2.27%) | 2,570 |
| 2 Jun 2009 | INR | 43.05 | 45 | 42.05 | 44 | 44 | -1.35 (-2.98%) | 3,600 |
| 1 Jun 2009 | INR | 40.1 | 47.3 | 40.1 | 45.35 | 45.35 | +3.2 (+7.59%) | 7,807 |
| 29 May 2009 | INR | 43 | 44 | 41.6 | 42.15 | 42.15 | +0.55 (+1.32%) | 4,199 |
| 28 May 2009 | INR | 43 | 43.5 | 41 | 41.6 | 41.6 | -1 (-2.35%) | 3,393 |
| 27 May 2009 | INR | 44 | 44 | 41.6 | 42.6 | 42.6 | -0.3 (-0.70%) | 4,256 |
| 26 May 2009 | INR | 47.9 | 48 | 41.5 | 42.9 | 42.9 | -1.7 (-3.81%) | 10,415 |
| 25 May 2009 | INR | 42.55 | 46 | 42.55 | 44.6 | 44.6 | +2.8 (+6.70%) | 7,407 |
| 22 May 2009 | INR | 37 | 42.9 | 37 | 41.8 | 41.8 | +3.45 (+9.00%) | 3,625 |
