| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 44.5 | 47 | 43 | 45.2 | 45.2 | -0.4 (-0.88%) | 5,428 |
| 7 Jul 2009 | INR | 48.65 | 49.8 | 45.15 | 45.6 | 45.6 | -2.6 (-5.39%) | 924 |
| 6 Jul 2009 | INR | 52 | 52.65 | 48 | 48.2 | 48.2 | -1.7 (-3.41%) | 1,669 |
| 3 Jul 2009 | INR | 50 | 51.45 | 49.85 | 49.9 | 49.9 | -0.7 (-1.38%) | 4,426 |
| 2 Jul 2009 | INR | 51 | 51.75 | 50.55 | 50.6 | 50.6 | -0.25 (-0.49%) | 17,189 |
| 1 Jul 2009 | INR | 50 | 51 | 49.3 | 50.85 | 50.85 | +0.2 (+0.39%) | 2,081 |
| 30 Jun 2009 | INR | 53 | 54 | 49.25 | 50.65 | 50.65 | -2 (-3.80%) | 8,420 |
| 29 Jun 2009 | INR | 53 | 54 | 52.1 | 52.65 | 52.65 | +2.1 (+4.15%) | 6,471 |
| 26 Jun 2009 | INR | 51.95 | 54.2 | 50.25 | 50.55 | 50.55 | +2.3 (+4.77%) | 10,310 |
| 25 Jun 2009 | INR | 47.8 | 53.4 | 47.8 | 48.25 | 48.25 | +1.2 (+2.55%) | 13,017 |
| 24 Jun 2009 | INR | 49 | 49 | 47.05 | 47.05 | 47.05 | -0.75 (-1.57%) | 5,788 |
| 23 Jun 2009 | INR | 48.9 | 49.1 | 46.95 | 47.8 | 47.8 | -1.95 (-3.92%) | 4,696 |
| 22 Jun 2009 | INR | 51 | 51.9 | 48.2 | 49.75 | 49.75 | -0.9 (-1.78%) | 4,626 |
| 19 Jun 2009 | INR | 51.6 | 51.6 | 49 | 50.65 | 50.65 | -0.35 (-0.69%) | 3,435 |
| 18 Jun 2009 | INR | 53.35 | 56.2 | 51 | 51 | 51 | -4.1 (-7.44%) | 2,463 |
| 17 Jun 2009 | INR | 56.5 | 57.95 | 55 | 55.1 | 55.1 | 0.0 (0.0%) | 2,059 |
| 16 Jun 2009 | INR | 54.95 | 56 | 53.6 | 55.1 | 55.1 | -1.1 (-1.96%) | 3,596 |
| 15 Jun 2009 | INR | 55.3 | 57.65 | 55.3 | 56.2 | 56.2 | -1.15 (-2.01%) | 4,113 |
| 12 Jun 2009 | INR | 61 | 61.7 | 57 | 57.35 | 57.35 | -4.05 (-6.60%) | 8,006 |
| 11 Jun 2009 | INR | 62.35 | 64 | 60.55 | 61.4 | 61.4 | -0.95 (-1.52%) | 2,365 |
| 10 Jun 2009 | INR | 63.95 | 66 | 61.05 | 62.35 | 62.35 | +2.4 (+4.00%) | 14,313 |
| 9 Jun 2009 | INR | 58.1 | 62 | 56.1 | 59.95 | 59.95 | +0.2 (+0.33%) | 4,227 |
| 8 Jun 2009 | INR | 63 | 65.5 | 59 | 59.75 | 59.75 | -3.8 (-5.98%) | 11,261 |
| 5 Jun 2009 | INR | 68.1 | 69 | 63.3 | 63.55 | 63.55 | -5.25 (-7.63%) | 14,857 |
| 4 Jun 2009 | INR | 68.5 | 70.75 | 67 | 68.8 | 68.8 | +0.85 (+1.25%) | 23,736 |
| 3 Jun 2009 | INR | 72.25 | 74.4 | 66 | 67.95 | 67.95 | -2.4 (-3.41%) | 54,582 |
| 2 Jun 2009 | INR | 60.9 | 72.3 | 58.5 | 70.35 | 70.35 | +9.7 (+15.99%) | 132,093 |
| 1 Jun 2009 | INR | 60.5 | 62.5 | 59 | 60.65 | 60.65 | +0.4 (+0.66%) | 9,694 |
| 29 May 2009 | INR | 63 | 64 | 59.25 | 60.25 | 60.25 | -2.7 (-4.29%) | 15,714 |
| 28 May 2009 | INR | 62.5 | 64.9 | 62.15 | 62.95 | 62.95 | -3.35 (-5.05%) | 9,895 |
