| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 33.5 | 33.6 | 33.3 | 33.6 | 56 | -1.4 (-4%) | 1,071 |
| 29 Jun 2009 | INR | 33 | 36.25 | 33 | 35 | 58.3333 | -0.95 (-2.64%) | 1,201 |
| 26 Jun 2009 | INR | 34 | 35.95 | 33.95 | 35.95 | 59.9167 | +0.25 (+0.70%) | 571 |
| 25 Jun 2009 | INR | 35.85 | 35.85 | 32.6 | 35.7 | 59.5 | +1.55 (+4.54%) | 220 |
| 24 Jun 2009 | INR | 32.15 | 34.15 | 32.15 | 34.15 | 56.9167 | +1.6 (+4.92%) | 200 |
| 23 Jun 2009 | INR | 35.25 | 35.25 | 32.2 | 32.55 | 54.25 | -1.15 (-3.41%) | 176 |
| 22 Jun 2009 | INR | 33.25 | 33.7 | 33.2 | 33.7 | 56.1667 | -1.15 (-3.30%) | 482 |
| 19 Jun 2009 | INR | 32.35 | 34.85 | 32.35 | 34.85 | 58.0833 | +0.95 (+2.80%) | 277 |
| 18 Jun 2009 | INR | 34.05 | 37.4 | 33.9 | 33.9 | 56.5 | -1.75 (-4.91%) | 1,739 |
| 17 Jun 2009 | INR | 35.05 | 37.5 | 35.05 | 35.65 | 59.4167 | -0.15 (-0.42%) | 400 |
| 16 Jun 2009 | INR | 33.3 | 35.8 | 33.3 | 35.8 | 59.6667 | +0.8 (+2.29%) | 1,025 |
| 15 Jun 2009 | INR | 35.8 | 35.8 | 35 | 35 | 58.3333 | -1.5 (-4.11%) | 1,401 |
| 12 Jun 2009 | INR | 36.3 | 38 | 36.25 | 36.5 | 60.8333 | -1.5 (-3.95%) | 1,330 |
| 11 Jun 2009 | INR | 36.75 | 38 | 36.75 | 38 | 63.3333 | -0.55 (-1.43%) | 1,541 |
| 10 Jun 2009 | INR | 38.25 | 41 | 38.25 | 38.55 | 64.25 | -3.2 (-7.66%) | 4,900 |
| 9 Jun 2009 | INR | 38.05 | 41.75 | 38 | 41.75 | 69.5833 | +1.95 (+4.90%) | 4,446 |
| 8 Jun 2009 | INR | 40 | 41.1 | 39.8 | 39.8 | 66.3333 | -1.7 (-4.10%) | 2,543 |
| 5 Jun 2009 | INR | 41.05 | 43 | 41 | 41.5 | 69.1667 | -1.5 (-3.49%) | 2,249 |
| 4 Jun 2009 | INR | 41 | 43 | 41 | 43 | 71.6667 | +2 (+4.88%) | 2,030 |
| 3 Jun 2009 | INR | 40.75 | 43.8 | 40.55 | 41 | 68.3333 | -0.65 (-1.56%) | 2,230 |
| 2 Jun 2009 | INR | 42.05 | 44.7 | 41.5 | 41.65 | 69.4167 | -1.7 (-3.92%) | 995 |
| 1 Jun 2009 | INR | 41.5 | 43.45 | 41.5 | 43.35 | 72.25 | +1.85 (+4.46%) | 1,575 |
| 29 May 2009 | INR | 38.5 | 41.5 | 38.5 | 41.5 | 69.1667 | +2 (+5.06%) | 1,281 |
| 28 May 2009 | INR | 37 | 40.3 | 37 | 39.5 | 65.8333 | +1.3 (+3.40%) | 1,244 |
| 27 May 2009 | INR | 37.15 | 40.15 | 37.15 | 38.2 | 63.6667 | -0.05 (-0.13%) | 1,263 |
| 26 May 2009 | INR | 38.3 | 38.3 | 34.8 | 38.25 | 63.75 | +1.75 (+4.79%) | 1,527 |
| 25 May 2009 | INR | 33.4 | 36.85 | 33.4 | 36.5 | 60.8333 | +1.4 (+3.99%) | 3,292 |
| 22 May 2009 | INR | 32.1 | 35.1 | 32.1 | 35.1 | 58.5 | +1.65 (+4.93%) | 591 |
| 21 May 2009 | INR | 32 | 33.45 | 32 | 33.45 | 55.75 | +1.55 (+4.86%) | 850 |
| 20 May 2009 | INR | 30.05 | 32.3 | 30 | 31.9 | 53.1667 | +0.75 (+2.41%) | 1,549 |
