| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 35.6 | 36.95 | 35.45 | 36.4 | 36.4 | +0.05 (+0.14%) | 24,533 |
| 2 Jul 2009 | INR | 35.5 | 37.15 | 35.15 | 36.35 | 36.35 | +0.85 (+2.39%) | 35,063 |
| 1 Jul 2009 | INR | 35.65 | 36.25 | 34.55 | 35.5 | 35.5 | +0.35 (+1.00%) | 23,247 |
| 30 Jun 2009 | INR | 36 | 36.75 | 35.05 | 35.15 | 35.15 | -1.85 (-5%) | 25,491 |
| 29 Jun 2009 | INR | 36.55 | 37.2 | 36.3 | 37 | 37 | -0.05 (-0.13%) | 13,791 |
| 26 Jun 2009 | INR | 35.25 | 38 | 35.25 | 37.05 | 37.05 | +1.4 (+3.93%) | 71,258 |
| 25 Jun 2009 | INR | 34.35 | 36.75 | 34.35 | 35.65 | 35.65 | +0.7 (+2.00%) | 38,731 |
| 24 Jun 2009 | INR | 34 | 35.5 | 33.6 | 34.95 | 34.95 | +1.25 (+3.71%) | 23,494 |
| 23 Jun 2009 | INR | 35.5 | 35.5 | 33.5 | 33.7 | 33.7 | -0.8 (-2.32%) | 22,382 |
| 22 Jun 2009 | INR | 34.5 | 35.45 | 34.15 | 34.5 | 34.5 | -0.3 (-0.86%) | 17,673 |
| 19 Jun 2009 | INR | 34.3 | 35.45 | 34.25 | 34.8 | 34.8 | +0.75 (+2.20%) | 14,868 |
| 18 Jun 2009 | INR | 35.05 | 35.95 | 33.55 | 34.05 | 34.05 | -1.7 (-4.76%) | 57,920 |
| 17 Jun 2009 | INR | 36.7 | 37.75 | 35.6 | 35.75 | 35.75 | -1 (-2.72%) | 26,781 |
| 16 Jun 2009 | INR | 36.85 | 37.45 | 35.75 | 36.75 | 36.75 | -0.25 (-0.68%) | 87,043 |
| 15 Jun 2009 | INR | 37.95 | 37.95 | 36.55 | 37 | 37 | -0.35 (-0.94%) | 43,347 |
| 12 Jun 2009 | INR | 38.2 | 39.2 | 37.1 | 37.35 | 37.35 | -1.3 (-3.36%) | 43,599 |
| 11 Jun 2009 | INR | 39.3 | 39.5 | 38.2 | 38.65 | 38.65 | -0.65 (-1.65%) | 41,127 |
| 10 Jun 2009 | INR | 41 | 41.65 | 39.05 | 39.3 | 39.3 | -1.2 (-2.96%) | 69,540 |
| 9 Jun 2009 | INR | 41 | 42 | 38.7 | 40.5 | 40.5 | +0.05 (+0.12%) | 92,466 |
| 8 Jun 2009 | INR | 41 | 43.8 | 40.05 | 40.45 | 40.45 | +1.3 (+3.32%) | 434,404 |
| 5 Jun 2009 | INR | 39.7 | 41.8 | 37.85 | 39.15 | 39.15 | +0.15 (+0.38%) | 225,846 |
| 4 Jun 2009 | INR | 38.45 | 39.9 | 37 | 39 | 39 | +1.65 (+4.42%) | 129,793 |
| 3 Jun 2009 | INR | 38.2 | 38.5 | 36.65 | 37.35 | 37.35 | -0.4 (-1.06%) | 67,852 |
| 2 Jun 2009 | INR | 37.5 | 38.35 | 36.5 | 37.75 | 37.75 | +0.65 (+1.75%) | 51,765 |
| 1 Jun 2009 | INR | 38.2 | 38.2 | 36.5 | 37.1 | 37.1 | -0.35 (-0.93%) | 77,032 |
| 29 May 2009 | INR | 38.2 | 38.4 | 37.2 | 37.45 | 37.45 | -0.45 (-1.19%) | 29,015 |
| 28 May 2009 | INR | 38.2 | 39 | 37 | 37.9 | 37.9 | -0.3 (-0.79%) | 73,204 |
| 27 May 2009 | INR | 37.3 | 38.7 | 37.3 | 38.2 | 38.2 | +1 (+2.69%) | 54,583 |
| 26 May 2009 | INR | 39.2 | 40 | 36.5 | 37.2 | 37.2 | -1.7 (-4.37%) | 63,012 |
| 25 May 2009 | INR | 38.65 | 40 | 38.2 | 38.9 | 38.9 | +1.15 (+3.05%) | 97,460 |
