| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 66.3 | 66.4 | 62.2 | 64.05 | 64.05 | -0.95 (-1.46%) | 39,393 |
| 25 Jun 2009 | INR | 67.5 | 68.3 | 64.05 | 65 | 65 | -0.15 (-0.23%) | 113,709 |
| 24 Jun 2009 | INR | 65 | 65.25 | 63.6 | 65.15 | 65.15 | +3 (+4.83%) | 165,645 |
| 23 Jun 2009 | INR | 59.5 | 62.8 | 56.9 | 62.15 | 62.15 | +2.3 (+3.84%) | 167,616 |
| 22 Jun 2009 | INR | 57 | 59.95 | 57 | 59.85 | 59.85 | +3.85 (+6.88%) | 69,386 |
| 19 Jun 2009 | INR | 56.05 | 59 | 54 | 56 | 56 | -3 (-5.08%) | 49,941 |
| 18 Jun 2009 | INR | 55.2 | 59 | 55.2 | 59 | 59 | +2.15 (+3.78%) | 41,206 |
| 17 Jun 2009 | INR | 59.55 | 61.9 | 56.6 | 56.85 | 56.85 | -2.7 (-4.53%) | 64,278 |
| 16 Jun 2009 | INR | 54.15 | 59.7 | 54.1 | 59.55 | 59.55 | +2.65 (+4.66%) | 39,238 |
| 15 Jun 2009 | INR | 60 | 60 | 56.9 | 56.9 | 56.9 | -3 (-5.01%) | 29,705 |
| 12 Jun 2009 | INR | 63.5 | 65.5 | 59.5 | 59.9 | 59.9 | -3.85 (-6.04%) | 65,658 |
| 11 Jun 2009 | INR | 66.35 | 66.35 | 62 | 63.75 | 63.75 | +0.55 (+0.87%) | 105,551 |
| 10 Jun 2009 | INR | 63 | 63.35 | 61 | 63.2 | 63.2 | +3.2 (+5.33%) | 134,802 |
| 9 Jun 2009 | INR | 56 | 61.6 | 55.85 | 60 | 60 | +1.25 (+2.13%) | 136,630 |
| 8 Jun 2009 | INR | 60.9 | 60.9 | 56 | 58.75 | 58.75 | +0.75 (+1.29%) | 246,446 |
| 5 Jun 2009 | INR | 58 | 58 | 58 | 58 | 58 | +2.75 (+4.98%) | 35,663 |
| 4 Jun 2009 | INR | 51.4 | 55.25 | 50.5 | 55.25 | 55.25 | +2.6 (+4.94%) | 89,035 |
| 3 Jun 2009 | INR | 52.4 | 52.65 | 50.55 | 52.65 | 52.65 | +2.5 (+4.99%) | 196,841 |
| 2 Jun 2009 | INR | 50 | 50.7 | 48 | 50.15 | 50.15 | +1.85 (+3.83%) | 133,412 |
| 1 Jun 2009 | INR | 47 | 48.3 | 46.6 | 48.3 | 48.3 | +2.3 (+5.00%) | 125,158 |
| 29 May 2009 | INR | 44.9 | 46.7 | 42.5 | 46 | 46 | +1.5 (+3.37%) | 151,983 |
| 28 May 2009 | INR | 46.7 | 47 | 44.4 | 44.5 | 44.5 | -2.2 (-4.71%) | 103,596 |
| 27 May 2009 | INR | 45.9 | 50.7 | 45.9 | 46.7 | 46.7 | -1.6 (-3.31%) | 387,849 |
| 26 May 2009 | INR | 53.3 | 53.3 | 48.3 | 48.3 | 48.3 | -2.5 (-4.92%) | 337,742 |
| 25 May 2009 | INR | 50.5 | 50.8 | 50.5 | 50.8 | 50.8 | +2.4 (+4.96%) | 50,840 |
| 22 May 2009 | INR | 48 | 48.4 | 47.05 | 48.4 | 48.4 | +2.3 (+4.99%) | 43,448 |
| 21 May 2009 | INR | 46.55 | 46.55 | 45 | 46.1 | 46.1 | +1.75 (+3.95%) | 66,533 |
| 20 May 2009 | INR | 43.75 | 44.35 | 42.4 | 44.35 | 44.35 | +2.1 (+4.97%) | 54,281 |
| 19 May 2009 | INR | 42.25 | 42.25 | 41 | 42.25 | 42.25 | +3.9 (+10.17%) | 89,656 |
| 15 May 2009 | INR | 40.9 | 41.05 | 37.65 | 38.35 | 38.35 | -0.75 (-1.92%) | 137,078 |
