| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 44.1 | 44.1 | 41 | 41.25 | 41.25 | -1.95 (-4.51%) | 44,941 |
| 29 Jun 2009 | INR | 41.6 | 44.5 | 41.5 | 43.2 | 43.2 | +1.9 (+4.60%) | 106,368 |
| 26 Jun 2009 | INR | 42 | 42 | 41 | 41.3 | 41.3 | +0.6 (+1.47%) | 25,667 |
| 25 Jun 2009 | INR | 41.5 | 42.35 | 40.5 | 40.7 | 40.7 | -0.45 (-1.09%) | 38,516 |
| 24 Jun 2009 | INR | 40 | 41.5 | 39.55 | 41.15 | 41.15 | +1.75 (+4.44%) | 114,752 |
| 23 Jun 2009 | INR | 39 | 40 | 38.65 | 39.4 | 39.4 | -0.75 (-1.87%) | 43,824 |
| 22 Jun 2009 | INR | 41.65 | 41.65 | 39.95 | 40.15 | 40.15 | 0.0 (0.0%) | 57,984 |
| 19 Jun 2009 | INR | 40 | 41.4 | 39.2 | 40.15 | 40.15 | +0.45 (+1.13%) | 50,435 |
| 18 Jun 2009 | INR | 41.3 | 42.85 | 38.85 | 39.7 | 39.7 | -1.6 (-3.87%) | 84,582 |
| 17 Jun 2009 | INR | 41.2 | 45.4 | 41 | 41.3 | 41.3 | -0.55 (-1.31%) | 120,637 |
| 16 Jun 2009 | INR | 40 | 42.25 | 39.2 | 41.85 | 41.85 | +1.4 (+3.46%) | 88,950 |
| 15 Jun 2009 | INR | 42 | 43.25 | 40.15 | 40.45 | 40.45 | -2.4 (-5.60%) | 132,816 |
| 12 Jun 2009 | INR | 43.1 | 45.1 | 42.5 | 42.85 | 42.85 | -1.15 (-2.61%) | 116,002 |
| 11 Jun 2009 | INR | 45 | 46 | 43.5 | 44 | 44 | -1.4 (-3.08%) | 101,858 |
| 10 Jun 2009 | INR | 47 | 47.8 | 45.1 | 45.4 | 45.4 | +0.4 (+0.89%) | 136,124 |
| 9 Jun 2009 | INR | 43.5 | 45.8 | 41.7 | 45 | 45 | +0.35 (+0.78%) | 184,017 |
| 8 Jun 2009 | INR | 49.25 | 49.4 | 44.15 | 44.65 | 44.65 | -4.2 (-8.60%) | 188,352 |
| 5 Jun 2009 | INR | 51.65 | 52.5 | 48.1 | 48.85 | 48.85 | -1.4 (-2.79%) | 412,989 |
| 4 Jun 2009 | INR | 49.9 | 50.7 | 47.2 | 50.25 | 50.25 | +0.85 (+1.72%) | 539,848 |
| 3 Jun 2009 | INR | 46.1 | 50.45 | 45.9 | 49.4 | 49.4 | +3.5 (+7.63%) | 1,131,467 |
| 2 Jun 2009 | INR | 47.5 | 47.7 | 45.05 | 45.9 | 45.9 | -1.05 (-2.24%) | 148,225 |
| 1 Jun 2009 | INR | 47.7 | 48.4 | 46.3 | 46.95 | 46.95 | -0.1 (-0.21%) | 219,297 |
| 29 May 2009 | INR | 47.8 | 48.8 | 46.1 | 47.05 | 47.05 | +0.2 (+0.43%) | 318,482 |
| 28 May 2009 | INR | 48.9 | 49.45 | 46.35 | 46.85 | 46.85 | -1.25 (-2.60%) | 308,072 |
| 27 May 2009 | INR | 48 | 49.4 | 46.55 | 48.1 | 48.1 | +2.85 (+6.30%) | 1,034,271 |
| 26 May 2009 | INR | 41 | 47.45 | 40.95 | 45.25 | 45.25 | +4.9 (+12.14%) | 1,281,038 |
| 25 May 2009 | INR | 40 | 40.7 | 39.2 | 40.35 | 40.35 | +1.45 (+3.73%) | 269,401 |
| 22 May 2009 | INR | 40.1 | 40.9 | 37 | 38.9 | 38.9 | -0.3 (-0.77%) | 182,765 |
| 21 May 2009 | INR | 39.95 | 42.3 | 38 | 39.2 | 39.2 | -0.35 (-0.88%) | 456,872 |
| 20 May 2009 | INR | 35.25 | 40.95 | 34.6 | 39.55 | 39.55 | +5.4 (+15.81%) | 735,920 |
