| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 35.7 | 35.7 | 33.45 | 33.65 | 33.65 | -2.05 (-5.74%) | 2,644,958 |
| 7 Jul 2009 | INR | 34.95 | 36.1 | 33.1 | 35.7 | 35.7 | +1.45 (+4.23%) | 2,990,096 |
| 6 Jul 2009 | INR | 37 | 37 | 34.05 | 34.25 | 34.25 | -2.4 (-6.55%) | 2,059,823 |
| 3 Jul 2009 | INR | 36.5 | 37.4 | 36 | 36.65 | 36.65 | +0.35 (+0.96%) | 2,478,949 |
| 2 Jul 2009 | INR | 37.5 | 37.8 | 35.65 | 36.3 | 36.3 | -1 (-2.68%) | 2,446,021 |
| 1 Jul 2009 | INR | 35.9 | 37.85 | 34.5 | 37.3 | 37.3 | +1.4 (+3.90%) | 3,547,144 |
| 30 Jun 2009 | INR | 38.75 | 38.75 | 35.5 | 35.9 | 35.9 | -2.05 (-5.40%) | 1,853,355 |
| 29 Jun 2009 | INR | 39.3 | 39.3 | 37.65 | 37.95 | 37.95 | -0.55 (-1.43%) | 2,405,283 |
| 26 Jun 2009 | INR | 39 | 39.7 | 37.85 | 38.5 | 38.5 | -0.45 (-1.16%) | 3,844,302 |
| 25 Jun 2009 | INR | 39.6 | 41.8 | 38.8 | 38.95 | 38.95 | +0.6 (+1.56%) | 12,342,932 |
| 24 Jun 2009 | INR | 35.45 | 39 | 34.5 | 38.35 | 38.35 | +3.5 (+10.04%) | 8,976,916 |
| 23 Jun 2009 | INR | 34 | 35.25 | 33.2 | 34.85 | 34.85 | +0.1 (+0.29%) | 1,346,801 |
| 22 Jun 2009 | INR | 36.25 | 36.55 | 34.45 | 34.75 | 34.75 | -1.05 (-2.93%) | 1,508,741 |
| 19 Jun 2009 | INR | 37.3 | 37.7 | 34.8 | 35.8 | 35.8 | -1.1 (-2.98%) | 3,919,695 |
| 18 Jun 2009 | INR | 36 | 37.5 | 33.15 | 36.9 | 36.9 | +1.4 (+3.94%) | 6,567,019 |
| 17 Jun 2009 | INR | 36 | 37.35 | 34.9 | 35.5 | 35.5 | -0.7 (-1.93%) | 2,098,978 |
| 16 Jun 2009 | INR | 34.9 | 36.75 | 34.15 | 36.2 | 36.2 | +0.5 (+1.40%) | 1,711,833 |
| 15 Jun 2009 | INR | 37.35 | 37.85 | 35.35 | 35.7 | 35.7 | -1.65 (-4.42%) | 1,767,720 |
| 12 Jun 2009 | INR | 39 | 39.8 | 37.05 | 37.35 | 37.35 | -1.1 (-2.86%) | 3,457,201 |
| 11 Jun 2009 | INR | 37.45 | 39.95 | 37 | 38.45 | 38.45 | +1.65 (+4.48%) | 6,612,773 |
| 10 Jun 2009 | INR | 37.45 | 38.5 | 36.3 | 36.8 | 36.8 | -0.1 (-0.27%) | 4,166,390 |
| 9 Jun 2009 | INR | 35.1 | 37.55 | 34 | 36.9 | 36.9 | +0.9 (+2.50%) | 2,783,265 |
| 8 Jun 2009 | INR | 38.8 | 39.4 | 35.6 | 36 | 36 | -2.7 (-6.98%) | 3,044,086 |
| 5 Jun 2009 | INR | 41 | 41.25 | 38.4 | 38.7 | 38.7 | -1.6 (-3.97%) | 4,699,310 |
| 4 Jun 2009 | INR | 37.1 | 41.4 | 37.05 | 40.3 | 40.3 | +3.55 (+9.66%) | 15,768,018 |
| 3 Jun 2009 | INR | 37 | 37.6 | 34.7 | 36.75 | 36.75 | +0.75 (+2.08%) | 4,459,848 |
| 2 Jun 2009 | INR | 33 | 36.9 | 32.5 | 36 | 36 | +3 (+9.09%) | 5,233,551 |
| 1 Jun 2009 | INR | 33.5 | 33.5 | 32.35 | 33 | 33 | +0.1 (+0.30%) | 1,447,814 |
| 29 May 2009 | INR | 33 | 33.55 | 32.7 | 32.9 | 32.9 | +0.5 (+1.54%) | 1,502,668 |
| 28 May 2009 | INR | 33 | 33.5 | 32 | 32.4 | 32.4 | -0.4 (-1.22%) | 1,341,687 |
