| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 26 | 26 | 25 | 25.8 | 25.8 | -0.95 (-3.55%) | 380 |
| 7 Jul 2009 | INR | 27.25 | 27.25 | 24.55 | 26.75 | 26.75 | +0.35 (+1.33%) | 2,415 |
| 6 Jul 2009 | INR | 26.45 | 26.45 | 26.4 | 26.4 | 26.4 | -1.7 (-6.05%) | 295 |
| 3 Jul 2009 | INR | 26.5 | 28.1 | 25.65 | 28.1 | 28.1 | +1.85 (+7.05%) | 2,621 |
| 2 Jul 2009 | INR | 28.9 | 28.9 | 25 | 26.25 | 26.25 | -0.75 (-2.78%) | 131 |
| 1 Jul 2009 | INR | 26.2 | 27.45 | 25.65 | 27 | 27 | -0.7 (-2.53%) | 1,662 |
| 30 Jun 2009 | INR | 26.9 | 27.7 | 26.9 | 27.7 | 27.7 | +0.7 (+2.59%) | 205 |
| 29 Jun 2009 | INR | 26.8 | 28.4 | 26.55 | 27 | 27 | -0.5 (-1.82%) | 1,345 |
| 26 Jun 2009 | INR | 26.3 | 28.9 | 26.3 | 27.5 | 27.5 | 0.0 (0.0%) | 1,216 |
| 25 Jun 2009 | INR | 28 | 28.6 | 27.5 | 27.5 | 27.5 | +0.9 (+3.38%) | 1,115 |
| 24 Jun 2009 | INR | 28 | 28 | 26.55 | 26.6 | 26.6 | -0.5 (-1.85%) | 1,291 |
| 22 Jun 2009 | INR | 28.2 | 28.35 | 27.1 | 27.1 | 27.1 | -0.95 (-3.39%) | 1,198 |
| 19 Jun 2009 | INR | 24.65 | 28.05 | 24.65 | 28.05 | 28.05 | +2.55 (+10.00%) | 3,837 |
| 18 Jun 2009 | INR | 26.5 | 26.5 | 25.5 | 25.5 | 25.5 | -1 (-3.77%) | 300 |
| 17 Jun 2009 | INR | 27.75 | 28.9 | 26.5 | 26.5 | 26.5 | -1.9 (-6.69%) | 2,291 |
| 16 Jun 2009 | INR | 27.65 | 28.5 | 27.6 | 28.4 | 28.4 | -0.1 (-0.35%) | 2,823 |
| 15 Jun 2009 | INR | 28 | 29 | 27.9 | 28.5 | 28.5 | +0.75 (+2.70%) | 3,253 |
| 12 Jun 2009 | INR | 29.45 | 29.5 | 27.75 | 27.75 | 27.75 | -2.1 (-7.04%) | 4,055 |
| 11 Jun 2009 | INR | 29.25 | 29.95 | 29 | 29.85 | 29.85 | -0.1 (-0.33%) | 4,286 |
| 10 Jun 2009 | INR | 31 | 31.5 | 29.5 | 29.95 | 29.95 | -0.05 (-0.17%) | 4,400 |
| 9 Jun 2009 | INR | 29.5 | 31.5 | 29.5 | 30 | 30 | 0.0 (0.0%) | 5,484 |
| 8 Jun 2009 | INR | 33.65 | 33.65 | 30 | 30 | 30 | -4 (-11.76%) | 10,474 |
| 5 Jun 2009 | INR | 36 | 37.4 | 32.7 | 34 | 34 | -2.15 (-5.95%) | 18,320 |
| 4 Jun 2009 | INR | 31.7 | 36.5 | 31.7 | 36.15 | 36.15 | +4.45 (+14.04%) | 32,595 |
| 3 Jun 2009 | INR | 31 | 32.75 | 29.25 | 31.7 | 31.7 | +1.45 (+4.79%) | 29,720 |
| 2 Jun 2009 | INR | 28.5 | 30.65 | 27.5 | 30.25 | 30.25 | +1.75 (+6.14%) | 22,158 |
| 1 Jun 2009 | INR | 27.9 | 28.75 | 26.9 | 28.5 | 28.5 | +1.5 (+5.56%) | 9,308 |
| 29 May 2009 | INR | 28.25 | 28.25 | 26.5 | 27 | 27 | +0.75 (+2.86%) | 10,271 |
| 28 May 2009 | INR | 26.45 | 26.7 | 25.15 | 26.25 | 26.25 | +0.8 (+3.14%) | 4,085 |
| 27 May 2009 | INR | 28 | 28 | 25 | 25.45 | 25.45 | +0.75 (+3.04%) | 3,187 |
