| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 35.7 | 35.7 | 33.15 | 34 | 34 | -0.05 (-0.15%) | 9,060 |
| 6 Jul 2009 | INR | 35.6 | 35.6 | 34.05 | 34.05 | 34.05 | -2.2 (-6.07%) | 3,328 |
| 3 Jul 2009 | INR | 35.85 | 36.3 | 35.25 | 36.25 | 36.25 | +1.2 (+3.42%) | 2,175 |
| 2 Jul 2009 | INR | 34.5 | 37.25 | 34.5 | 35.05 | 35.05 | -0.85 (-2.37%) | 5,810 |
| 1 Jul 2009 | INR | 34.5 | 36.5 | 34.5 | 35.9 | 35.9 | +0.75 (+2.13%) | 302 |
| 30 Jun 2009 | INR | 33 | 35.15 | 33 | 35.15 | 35.15 | +1.65 (+4.93%) | 18,082 |
| 29 Jun 2009 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +1.4 (+4.36%) | 1 |
| 26 Jun 2009 | INR | 32.25 | 32.5 | 32.1 | 32.1 | 32.1 | -0.15 (-0.47%) | 102 |
| 25 Jun 2009 | INR | 30.45 | 32.25 | 30.45 | 32.25 | 32.25 | +0.25 (+0.78%) | 202 |
| 24 Jun 2009 | INR | 32.5 | 33.4 | 32 | 32 | 32 | +0.15 (+0.47%) | 4 |
| 22 Jun 2009 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | +1.1 (+3.58%) | 15 |
| 19 Jun 2009 | INR | 29.8 | 30.85 | 29.75 | 30.75 | 30.75 | +1.25 (+4.24%) | 54 |
| 18 Jun 2009 | INR | 30.65 | 32 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 858 |
| 17 Jun 2009 | INR | 30.95 | 31.4 | 30.5 | 31 | 31 | +0.05 (+0.16%) | 1,302 |
| 16 Jun 2009 | INR | 31.5 | 31.8 | 30.2 | 30.95 | 30.95 | -0.8 (-2.52%) | 6,003 |
| 15 Jun 2009 | INR | 32.15 | 32.15 | 30 | 31.75 | 31.75 | +1.1 (+3.59%) | 79 |
| 12 Jun 2009 | INR | 31 | 32 | 30.65 | 30.65 | 30.65 | -1.55 (-4.81%) | 2,751 |
| 11 Jun 2009 | INR | 32.4 | 32.5 | 32.2 | 32.2 | 32.2 | +0.95 (+3.04%) | 104 |
| 10 Jun 2009 | INR | 33 | 33.9 | 31.25 | 31.25 | 31.25 | -1.6 (-4.87%) | 6,456 |
| 9 Jun 2009 | INR | 31 | 33.35 | 30.75 | 32.85 | 32.85 | +0.5 (+1.55%) | 2,109 |
| 8 Jun 2009 | INR | 32.1 | 34.85 | 32.1 | 32.35 | 32.35 | -0.95 (-2.85%) | 3,391 |
| 5 Jun 2009 | INR | 32.1 | 34.65 | 31.5 | 33.3 | 33.3 | +0.25 (+0.76%) | 4,149 |
| 4 Jun 2009 | INR | 32.65 | 34 | 32.65 | 33.05 | 33.05 | -0.35 (-1.05%) | 18 |
| 3 Jun 2009 | INR | 34.4 | 34.45 | 32.6 | 33.4 | 33.4 | +0.35 (+1.06%) | 9,166 |
| 2 Jun 2009 | INR | 33.1 | 35 | 32.6 | 33.05 | 33.05 | -0.55 (-1.64%) | 10,752 |
| 1 Jun 2009 | INR | 33.95 | 34.1 | 32.6 | 33.6 | 33.6 | +1.1 (+3.38%) | 2,207 |
| 29 May 2009 | INR | 30.75 | 32.5 | 30.75 | 32.5 | 32.5 | +1.45 (+4.67%) | 1,514 |
| 28 May 2009 | INR | 31.05 | 31.05 | 29.15 | 31.05 | 31.05 | +1.45 (+4.90%) | 5,756 |
| 27 May 2009 | INR | 30.2 | 30.25 | 29.55 | 29.6 | 29.6 | +0.75 (+2.60%) | 758 |
| 26 May 2009 | INR | 28.15 | 30.45 | 28.15 | 28.85 | 28.85 | -0.15 (-0.52%) | 21,226 |
