| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 32.25 | 34.25 | 31.15 | 32.05 | 32.05 | -1.75 (-5.18%) | 6,915 |
| 6 Jul 2009 | INR | 36.5 | 36.5 | 33.8 | 33.8 | 33.8 | -1.3 (-3.70%) | 6,493 |
| 3 Jul 2009 | INR | 34.1 | 35.85 | 34.1 | 35.1 | 35.1 | +0.2 (+0.57%) | 2,796 |
| 2 Jul 2009 | INR | 35 | 36.65 | 34.3 | 34.9 | 34.9 | -0.55 (-1.55%) | 5,559 |
| 1 Jul 2009 | INR | 35 | 36.45 | 34.8 | 35.45 | 35.45 | -0.45 (-1.25%) | 6,222 |
| 30 Jun 2009 | INR | 37.9 | 38 | 35.35 | 35.9 | 35.9 | -0.65 (-1.78%) | 4,629 |
| 29 Jun 2009 | INR | 36.4 | 38.1 | 36 | 36.55 | 36.55 | +0.05 (+0.14%) | 11,530 |
| 26 Jun 2009 | INR | 34.65 | 37.6 | 34.65 | 36.5 | 36.5 | +0.25 (+0.69%) | 12,191 |
| 25 Jun 2009 | INR | 38.3 | 38.5 | 35.95 | 36.25 | 36.25 | -0.55 (-1.49%) | 6,847 |
| 24 Jun 2009 | INR | 33.85 | 36.8 | 33.55 | 36.8 | 36.8 | +1.8 (+5.14%) | 36,537 |
| 23 Jun 2009 | INR | 32.2 | 35.3 | 32.15 | 35 | 35 | +1.5 (+4.48%) | 17,155 |
| 22 Jun 2009 | INR | 33 | 34 | 32 | 33.5 | 33.5 | +0.6 (+1.82%) | 8,161 |
| 19 Jun 2009 | INR | 33 | 33 | 30.5 | 32.9 | 32.9 | +0.8 (+2.49%) | 8,606 |
| 18 Jun 2009 | INR | 34.95 | 34.95 | 32.1 | 32.1 | 32.1 | -1.65 (-4.89%) | 11,713 |
| 17 Jun 2009 | INR | 37.2 | 37.2 | 33.75 | 33.75 | 33.75 | -1.75 (-4.93%) | 9,761 |
| 16 Jun 2009 | INR | 34.2 | 36.25 | 34 | 35.5 | 35.5 | -0.45 (-1.25%) | 23,273 |
| 15 Jun 2009 | INR | 36.1 | 37.45 | 34.85 | 35.95 | 35.95 | -0.7 (-1.91%) | 9,857 |
| 12 Jun 2009 | INR | 38.1 | 39.55 | 36 | 36.65 | 36.65 | -1.05 (-2.79%) | 24,395 |
| 11 Jun 2009 | INR | 34.2 | 37.7 | 34.2 | 37.7 | 37.7 | +1.75 (+4.87%) | 20,448 |
| 10 Jun 2009 | INR | 34.5 | 35.95 | 34.5 | 35.95 | 35.95 | +1.35 (+3.90%) | 22,794 |
| 9 Jun 2009 | INR | 32.6 | 35 | 32.6 | 34.6 | 34.6 | -0.05 (-0.14%) | 13,102 |
| 8 Jun 2009 | INR | 34.4 | 36.5 | 33.55 | 34.65 | 34.65 | -0.5 (-1.42%) | 26,812 |
| 5 Jun 2009 | INR | 34.3 | 35.15 | 32.75 | 35.15 | 35.15 | +1.2 (+3.53%) | 19,853 |
| 4 Jun 2009 | INR | 32 | 33.95 | 31.5 | 33.95 | 33.95 | +0.7 (+2.11%) | 10,903 |
| 3 Jun 2009 | INR | 33 | 34 | 32 | 33.25 | 33.25 | +0.25 (+0.76%) | 9,716 |
| 2 Jun 2009 | INR | 32.95 | 33.35 | 32 | 33 | 33 | +0.25 (+0.76%) | 7,155 |
| 1 Jun 2009 | INR | 30.15 | 32.95 | 30.15 | 32.75 | 32.75 | +1.7 (+5.48%) | 16,112 |
| 29 May 2009 | INR | 30.25 | 31.5 | 30.25 | 31.05 | 31.05 | +1.05 (+3.50%) | 16,052 |
| 28 May 2009 | INR | 29 | 30.5 | 29 | 30 | 30 | +0.55 (+1.87%) | 14,766 |
| 27 May 2009 | INR | 29.5 | 29.7 | 28.55 | 29.45 | 29.45 | -0.55 (-1.83%) | 12,017 |
