| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 48 | 48 | 44 | 46.5 | 46.5 | -0.25 (-0.53%) | 80,622 |
| 7 Jul 2009 | INR | 48.9 | 49.85 | 46.5 | 46.75 | 46.75 | -2.05 (-4.20%) | 903 |
| 6 Jul 2009 | INR | 49.8 | 50.8 | 47 | 48.8 | 48.8 | +0.85 (+1.77%) | 5,270 |
| 3 Jul 2009 | INR | 49 | 49.7 | 47.05 | 47.95 | 47.95 | -2.05 (-4.10%) | 6,034 |
| 2 Jul 2009 | INR | 51.4 | 51.4 | 49.7 | 50 | 50 | -1.2 (-2.34%) | 6,231 |
| 1 Jul 2009 | INR | 52.95 | 52.95 | 51.05 | 51.2 | 51.2 | -1.8 (-3.40%) | 4,250 |
| 30 Jun 2009 | INR | 55.45 | 55.5 | 52 | 53 | 53 | -2.1 (-3.81%) | 4,389 |
| 29 Jun 2009 | INR | 54 | 56.8 | 53 | 55.1 | 55.1 | +1.45 (+2.70%) | 3,220 |
| 26 Jun 2009 | INR | 53 | 54.75 | 51.8 | 53.65 | 53.65 | +0.75 (+1.42%) | 6,410 |
| 25 Jun 2009 | INR | 55 | 55 | 52.3 | 52.9 | 52.9 | +0.9 (+1.73%) | 17,316 |
| 24 Jun 2009 | INR | 52.3 | 53.8 | 51.3 | 52 | 52 | -0.05 (-0.10%) | 12,894 |
| 23 Jun 2009 | INR | 56 | 56 | 50.7 | 52.05 | 52.05 | -0.55 (-1.05%) | 3,090 |
| 22 Jun 2009 | INR | 54.5 | 55.5 | 52.1 | 52.6 | 52.6 | -0.1 (-0.19%) | 7,418 |
| 19 Jun 2009 | INR | 55.9 | 55.9 | 52.15 | 52.7 | 52.7 | +0.5 (+0.96%) | 10,910 |
| 18 Jun 2009 | INR | 55.4 | 55.65 | 51.15 | 52.2 | 52.2 | -4.35 (-7.69%) | 3,831 |
| 17 Jun 2009 | INR | 59 | 59.9 | 56 | 56.55 | 56.55 | -2.6 (-4.40%) | 4,407 |
| 16 Jun 2009 | INR | 57 | 59.85 | 57 | 59.15 | 59.15 | +1.05 (+1.81%) | 3,668 |
| 15 Jun 2009 | INR | 61.5 | 61.5 | 58 | 58.1 | 58.1 | -1.45 (-2.43%) | 852 |
| 12 Jun 2009 | INR | 55.1 | 63 | 55 | 59.55 | 59.55 | -1 (-1.65%) | 4,525 |
| 11 Jun 2009 | INR | 62.95 | 62.95 | 59.55 | 60.55 | 60.55 | -0.45 (-0.74%) | 54,040 |
| 10 Jun 2009 | INR | 63.8 | 63.9 | 61 | 61 | 61 | +0.8 (+1.33%) | 6,539 |
| 9 Jun 2009 | INR | 62.5 | 62.5 | 57.65 | 60.2 | 60.2 | -2.7 (-4.29%) | 5,057 |
| 8 Jun 2009 | INR | 65 | 67.05 | 61.55 | 62.9 | 62.9 | -2.45 (-3.75%) | 4,065 |
| 5 Jun 2009 | INR | 66 | 70 | 65.35 | 65.35 | 65.35 | -0.1 (-0.15%) | 94,866 |
| 4 Jun 2009 | INR | 66.95 | 66.95 | 64.7 | 65.45 | 65.45 | -0.9 (-1.36%) | 6,748 |
| 3 Jun 2009 | INR | 65 | 67.45 | 65 | 66.35 | 66.35 | +1.65 (+2.55%) | 13,841 |
| 2 Jun 2009 | INR | 63.3 | 67 | 63.05 | 64.7 | 64.7 | -0.3 (-0.46%) | 17,995 |
| 1 Jun 2009 | INR | 62.55 | 65.4 | 62.5 | 65 | 65 | +2.15 (+3.42%) | 6,172 |
| 29 May 2009 | INR | 61.7 | 65.5 | 61 | 62.85 | 62.85 | +0.85 (+1.37%) | 13,350 |
| 28 May 2009 | INR | 62.5 | 63 | 59.5 | 62 | 62 | -1 (-1.59%) | 13,840 |
