| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 31.9 | 33.7 | 27.55 | 28.65 | 28.65 | +0.55 (+1.96%) | 199,932 |
| 1 Jul 2009 | INR | 26.9 | 30.15 | 26.8 | 28.1 | 28.1 | +2.95 (+11.73%) | 84,156 |
| 30 Jun 2009 | INR | 29 | 29 | 25 | 25.15 | 25.15 | -0.7 (-2.71%) | 123,736 |
| 29 Jun 2009 | INR | 26.5 | 27 | 25.75 | 25.85 | 25.85 | +0.55 (+2.17%) | 43,612 |
| 26 Jun 2009 | INR | 26.5 | 27.45 | 25.3 | 25.3 | 25.3 | -1.1 (-4.17%) | 204,856 |
| 25 Jun 2009 | INR | 26.95 | 27.35 | 26.1 | 26.4 | 26.4 | +0.75 (+2.92%) | 198,720 |
| 24 Jun 2009 | INR | 29 | 29 | 25.15 | 25.65 | 25.65 | -2.15 (-7.73%) | 204,536 |
| 23 Jun 2009 | INR | 29 | 29 | 26.75 | 27.8 | 27.8 | -2.1 (-7.02%) | 192,160 |
| 22 Jun 2009 | INR | 30 | 30.7 | 28.45 | 29.9 | 29.9 | +4.2 (+16.34%) | 251,148 |
| 19 Jun 2009 | INR | 27 | 27.55 | 25 | 25.7 | 25.7 | +0.2 (+0.78%) | 220,312 |
| 18 Jun 2009 | INR | 26 | 26 | 24.7 | 25.5 | 25.5 | -0.6 (-2.30%) | 208,104 |
| 17 Jun 2009 | INR | 26.9 | 30.55 | 25.05 | 26.1 | 26.1 | -2.65 (-9.22%) | 303,852 |
| 16 Jun 2009 | INR | 28 | 28.75 | 26.85 | 28.75 | 28.75 | +0.4 (+1.41%) | 172,324 |
| 15 Jun 2009 | INR | 29.3 | 33.5 | 27.6 | 28.35 | 28.35 | +0.25 (+0.89%) | 263,168 |
| 12 Jun 2009 | INR | 29 | 30 | 28.1 | 28.1 | 28.1 | +0.35 (+1.26%) | 245,536 |
| 11 Jun 2009 | INR | 28.1 | 30.5 | 26.35 | 27.75 | 27.75 | -0.8 (-2.80%) | 320,672 |
| 10 Jun 2009 | INR | 30 | 30 | 27.65 | 28.55 | 28.55 | -0.6 (-2.06%) | 130,196 |
| 9 Jun 2009 | INR | 28.05 | 30 | 28.05 | 29.15 | 29.15 | +0.5 (+1.75%) | 27,296 |
| 8 Jun 2009 | INR | 31.85 | 33.9 | 28.55 | 28.65 | 28.65 | -3.85 (-11.85%) | 41,140 |
| 5 Jun 2009 | INR | 35 | 39.45 | 30.6 | 32.5 | 32.5 | -1.9 (-5.52%) | 49,600 |
| 4 Jun 2009 | INR | 29.45 | 34.4 | 29.05 | 34.4 | 34.4 | +5.65 (+19.65%) | 179,008 |
| 3 Jun 2009 | INR | 27.5 | 28.8 | 25.6 | 28.75 | 28.75 | +2.25 (+8.49%) | 118,088 |
| 2 Jun 2009 | INR | 26 | 26.5 | 25.05 | 26.5 | 26.5 | +1.45 (+5.79%) | 57,484 |
| 1 Jun 2009 | INR | 26 | 26 | 25.05 | 25.05 | 25.05 | +0.05 (+0.20%) | 22,648 |
| 29 May 2009 | INR | 27 | 27 | 25 | 25 | 25 | -1.45 (-5.48%) | 88,788 |
| 28 May 2009 | INR | 27 | 27 | 25 | 26.45 | 26.45 | +0.45 (+1.73%) | 16,024 |
| 27 May 2009 | INR | 28.35 | 28.35 | 25 | 26 | 26 | +1 (+4%) | 11,016 |
| 26 May 2009 | INR | 27.55 | 28.35 | 25 | 25 | 25 | -2.5 (-9.09%) | 49,880 |
| 25 May 2009 | INR | 27 | 28.35 | 26.45 | 27.5 | 27.5 | +1.1 (+4.17%) | 172,160 |
| 22 May 2009 | INR | 25.6 | 26.4 | 25.55 | 26.4 | 26.4 | +0.9 (+3.53%) | 191,656 |
