| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 51 | 53 | 51 | 51.5 | 51.5 | -0.5 (-0.96%) | 11,920 |
| 6 Jul 2009 | INR | 53 | 53.9 | 52 | 52 | 52 | -1.7 (-3.17%) | 11,649 |
| 3 Jul 2009 | INR | 53 | 54.5 | 53 | 53.7 | 53.7 | +0.7 (+1.32%) | 5,969 |
| 2 Jul 2009 | INR | 57.3 | 57.3 | 53 | 53 | 53 | -1.6 (-2.93%) | 12,050 |
| 1 Jul 2009 | INR | 51.95 | 54.6 | 51.1 | 54.6 | 54.6 | +2.6 (+5%) | 10,744 |
| 30 Jun 2009 | INR | 54 | 54 | 52 | 52 | 52 | -1.9 (-3.53%) | 13,279 |
| 29 Jun 2009 | INR | 54.1 | 55.8 | 52.6 | 53.9 | 53.9 | -2.8 (-4.94%) | 46,878 |
| 26 Jun 2009 | INR | 55.4 | 56.7 | 52.25 | 56.7 | 56.7 | +3.2 (+5.98%) | 43,540 |
| 25 Jun 2009 | INR | 54.1 | 56.7 | 53.5 | 53.5 | 53.5 | -1.15 (-2.10%) | 1,715 |
| 24 Jun 2009 | INR | 55.25 | 55.5 | 53.5 | 54.65 | 54.65 | -0.15 (-0.27%) | 5,056 |
| 23 Jun 2009 | INR | 52.6 | 55.25 | 52.25 | 54.8 | 54.8 | -0.2 (-0.36%) | 5,432 |
| 22 Jun 2009 | INR | 57.5 | 57.5 | 54.35 | 55 | 55 | -1.5 (-2.65%) | 9,235 |
| 19 Jun 2009 | INR | 57.8 | 57.8 | 54 | 56.5 | 56.5 | +0.7 (+1.25%) | 9,762 |
| 18 Jun 2009 | INR | 55.45 | 59 | 55.45 | 55.8 | 55.8 | -2.55 (-4.37%) | 11,281 |
| 17 Jun 2009 | INR | 58.95 | 62 | 58.35 | 58.35 | 58.35 | -3.6 (-5.81%) | 25,893 |
| 16 Jun 2009 | INR | 60.4 | 63.85 | 60.4 | 61.95 | 61.95 | -1.6 (-2.52%) | 17,197 |
| 15 Jun 2009 | INR | 63.55 | 64.5 | 63.55 | 63.55 | 63.55 | -3.3 (-4.94%) | 14,120 |
| 12 Jun 2009 | INR | 70 | 70.75 | 66.85 | 66.85 | 66.85 | -3.5 (-4.98%) | 21,729 |
| 11 Jun 2009 | INR | 71.9 | 74.5 | 69 | 70.35 | 70.35 | +1.5 (+2.18%) | 359,472 |
| 10 Jun 2009 | INR | 63.1 | 70.1 | 63.1 | 68.85 | 68.85 | +5.1 (+8%) | 150,908 |
| 9 Jun 2009 | INR | 61 | 64.5 | 59.5 | 63.75 | 63.75 | +2.85 (+4.68%) | 35,506 |
| 8 Jun 2009 | INR | 67.85 | 67.85 | 60 | 60.9 | 60.9 | -5.45 (-8.21%) | 69,702 |
| 5 Jun 2009 | INR | 71.5 | 72.05 | 65.35 | 66.35 | 66.35 | -3.7 (-5.28%) | 89,479 |
| 4 Jun 2009 | INR | 67.9 | 71.9 | 66.5 | 70.05 | 70.05 | +3.25 (+4.87%) | 120,923 |
| 3 Jun 2009 | INR | 70 | 70.5 | 65 | 66.8 | 66.8 | -1.75 (-2.55%) | 157,428 |
| 2 Jun 2009 | INR | 73.8 | 73.8 | 65 | 68.55 | 68.55 | -3.4 (-4.73%) | 212,904 |
| 1 Jun 2009 | INR | 76.5 | 76.8 | 70.5 | 71.95 | 71.95 | +2.55 (+3.67%) | 562,233 |
| 29 May 2009 | INR | 60 | 69.4 | 58.8 | 69.4 | 69.4 | +11.55 (+19.97%) | 1,453,587 |
| 28 May 2009 | INR | 53.9 | 61.8 | 52.1 | 57.85 | 57.85 | +6.35 (+12.33%) | 1,701,804 |
| 27 May 2009 | INR | 54.95 | 55 | 49.65 | 51.5 | 51.5 | +0.2 (+0.39%) | 229,506 |
