| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 32.25 | 38.5 | 32.25 | 38.5 | 38.5 | +3.5 (+10%) | 17,319 |
| 2 Jul 2009 | INR | 37.8 | 37.8 | 33.6 | 35 | 35 | +0.2 (+0.57%) | 2,551 |
| 1 Jul 2009 | INR | 34.5 | 35.9 | 33.55 | 34.8 | 34.8 | +0.1 (+0.29%) | 728 |
| 30 Jun 2009 | INR | 35 | 36.35 | 33.1 | 34.7 | 34.7 | +0.15 (+0.43%) | 4,017 |
| 29 Jun 2009 | INR | 34.55 | 37.3 | 33.05 | 34.55 | 34.55 | 0.0 (0.0%) | 6,025 |
| 26 Jun 2009 | INR | 37.8 | 37.8 | 34.15 | 34.55 | 34.55 | -1.4 (-3.89%) | 3,168 |
| 25 Jun 2009 | INR | 36.95 | 37.5 | 34.1 | 35.95 | 35.95 | +1.2 (+3.45%) | 2,875 |
| 24 Jun 2009 | INR | 32.95 | 35.25 | 32.95 | 34.75 | 34.75 | +2.7 (+8.42%) | 8,642 |
| 23 Jun 2009 | INR | 31.75 | 35.8 | 31.75 | 32.05 | 32.05 | -2.55 (-7.37%) | 1,635 |
| 22 Jun 2009 | INR | 34 | 34.6 | 33.1 | 34.6 | 34.6 | +1.55 (+4.69%) | 338 |
| 19 Jun 2009 | INR | 34.9 | 34.9 | 32 | 33.05 | 33.05 | -0.45 (-1.34%) | 5,802 |
| 18 Jun 2009 | INR | 33.35 | 35.9 | 33 | 33.5 | 33.5 | -1.25 (-3.60%) | 2,907 |
| 17 Jun 2009 | INR | 39.95 | 39.95 | 33.25 | 34.75 | 34.75 | -3.5 (-9.15%) | 4,890 |
| 16 Jun 2009 | INR | 32.5 | 38.5 | 32.5 | 38.25 | 38.25 | +2.65 (+7.44%) | 11,169 |
| 15 Jun 2009 | INR | 38.35 | 39.95 | 34.9 | 35.6 | 35.6 | -2.6 (-6.81%) | 6,163 |
| 12 Jun 2009 | INR | 43.5 | 43.5 | 38.2 | 38.2 | 38.2 | -1.8 (-4.50%) | 3,459 |
| 11 Jun 2009 | INR | 39 | 42.7 | 38.15 | 40 | 40 | -1 (-2.44%) | 4,234 |
| 10 Jun 2009 | INR | 43.45 | 43.9 | 41 | 41 | 41 | -0.75 (-1.80%) | 5,608 |
| 9 Jun 2009 | INR | 39.9 | 43.9 | 38 | 41.75 | 41.75 | +1.65 (+4.11%) | 19,149 |
| 8 Jun 2009 | INR | 47.45 | 47.45 | 40.1 | 40.1 | 40.1 | -4.4 (-9.89%) | 15,315 |
| 5 Jun 2009 | INR | 44 | 48 | 44 | 44.5 | 44.5 | +0.85 (+1.95%) | 24,574 |
| 4 Jun 2009 | INR | 42.95 | 44 | 42 | 43.65 | 43.65 | +1.2 (+2.83%) | 8,570 |
| 3 Jun 2009 | INR | 43 | 44.4 | 42 | 42.45 | 42.45 | -0.85 (-1.96%) | 12,075 |
| 2 Jun 2009 | INR | 42.7 | 45 | 39.9 | 43.3 | 43.3 | +2.8 (+6.91%) | 30,280 |
| 1 Jun 2009 | INR | 42.7 | 43.2 | 36.25 | 40.5 | 40.5 | +1.2 (+3.05%) | 40,152 |
| 29 May 2009 | INR | 38.4 | 39.3 | 37.95 | 39.3 | 39.3 | +3.7 (+10.39%) | 21,823 |
| 28 May 2009 | INR | 35.85 | 37.05 | 35.6 | 35.6 | 35.6 | +0.55 (+1.57%) | 5,750 |
| 27 May 2009 | INR | 34.9 | 36.5 | 34.2 | 35.05 | 35.05 | +0.35 (+1.01%) | 7,137 |
| 26 May 2009 | INR | 39.3 | 40 | 33.35 | 34.7 | 34.7 | -2.8 (-7.47%) | 13,305 |
| 25 May 2009 | INR | 35 | 38 | 34.05 | 37.5 | 37.5 | +3 (+8.70%) | 13,362 |
