| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 60 | 60 | 54.9 | 55.65 | 55.65 | -1.35 (-2.37%) | 1,276,850 |
| 7 Jul 2009 | INR | 55.5 | 57.15 | 55.5 | 57 | 57 | +1.7 (+3.07%) | 2,361,340 |
| 6 Jul 2009 | INR | 57 | 58.25 | 55.3 | 55.3 | 55.3 | -1.15 (-2.04%) | 2,098,280 |
| 3 Jul 2009 | INR | 57.3 | 58.75 | 56 | 56.45 | 56.45 | -2.1 (-3.59%) | 2,538,770 |
| 2 Jul 2009 | INR | 57.45 | 59 | 57.45 | 58.55 | 58.55 | -0.2 (-0.34%) | 3,037,130 |
| 1 Jul 2009 | INR | 61 | 61 | 58 | 58.75 | 58.75 | +0.15 (+0.26%) | 1,275,800 |
| 30 Jun 2009 | INR | 62 | 62 | 58.05 | 58.6 | 58.6 | -0.4 (-0.68%) | 2,192,570 |
| 29 Jun 2009 | INR | 57.6 | 59 | 57.5 | 59 | 59 | +0.9 (+1.55%) | 2,886,060 |
| 26 Jun 2009 | INR | 58 | 58.5 | 57 | 58.1 | 58.1 | +0.7 (+1.22%) | 2,391,410 |
| 25 Jun 2009 | INR | 57 | 57.7 | 56.05 | 57.4 | 57.4 | +1.15 (+2.04%) | 1,357,390 |
| 24 Jun 2009 | INR | 56.7 | 58 | 55.4 | 56.25 | 56.25 | +0.75 (+1.35%) | 1,621,720 |
| 23 Jun 2009 | INR | 60 | 60 | 52.5 | 55.5 | 55.5 | -0.3 (-0.54%) | 1,278,040 |
| 22 Jun 2009 | INR | 55.9 | 57.5 | 55 | 55.8 | 55.8 | +1.55 (+2.86%) | 4,389,100 |
| 19 Jun 2009 | INR | 55.2 | 55.2 | 53.35 | 54.25 | 54.25 | -0.25 (-0.46%) | 885,120 |
| 18 Jun 2009 | INR | 54 | 55.5 | 53 | 54.5 | 54.5 | -0.45 (-0.82%) | 1,920,870 |
| 17 Jun 2009 | INR | 60 | 60 | 54.25 | 54.95 | 54.95 | -1.05 (-1.88%) | 494,030 |
| 16 Jun 2009 | INR | 56 | 56.3 | 53.35 | 56 | 56 | +0.5 (+0.90%) | 886,470 |
| 15 Jun 2009 | INR | 56 | 56 | 53.8 | 55.5 | 55.5 | +0.55 (+1.00%) | 967,590 |
| 12 Jun 2009 | INR | 55.3 | 56.5 | 54.3 | 54.95 | 54.95 | -0.8 (-1.43%) | 1,711,310 |
| 11 Jun 2009 | INR | 55.15 | 57.4 | 54.8 | 55.75 | 55.75 | -1.1 (-1.93%) | 1,600,260 |
| 10 Jun 2009 | INR | 53 | 57.45 | 53 | 56.85 | 56.85 | +1.65 (+2.99%) | 1,683,840 |
| 9 Jun 2009 | INR | 53.45 | 55.4 | 52.05 | 55.2 | 55.2 | +2.85 (+5.44%) | 697,710 |
| 8 Jun 2009 | INR | 50.25 | 53.75 | 50.25 | 52.35 | 52.35 | -1.65 (-3.06%) | 311,890 |
| 5 Jun 2009 | INR | 48 | 54 | 48 | 54 | 54 | +2.65 (+5.16%) | 546,750 |
| 4 Jun 2009 | INR | 53.5 | 53.5 | 48.25 | 51.35 | 51.35 | +1.35 (+2.70%) | 641,210 |
| 3 Jun 2009 | INR | 52 | 52 | 48.6 | 50 | 50 | +0.15 (+0.30%) | 1,625,300 |
| 2 Jun 2009 | INR | 54.4 | 54.4 | 48.5 | 49.85 | 49.85 | +0.05 (+0.10%) | 1,601,260 |
| 1 Jun 2009 | INR | 38 | 53 | 38 | 49.8 | 49.8 | +2.4 (+5.06%) | 963,470 |
| 29 May 2009 | INR | 46.95 | 48 | 45.6 | 47.4 | 47.4 | +2.3 (+5.10%) | 777,500 |
| 28 May 2009 | INR | 40.25 | 46.9 | 40.25 | 45.1 | 45.1 | +1.2 (+2.73%) | 1,860,980 |
