| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 35.5 | 35.7 | 32.55 | 32.85 | 32.85 | -3.1 (-8.62%) | 1,726,735 |
| 7 Jul 2009 | INR | 37 | 37.5 | 35.3 | 35.95 | 35.95 | -1 (-2.71%) | 1,437,197 |
| 6 Jul 2009 | INR | 40.9 | 41.45 | 36.5 | 36.95 | 36.95 | -3 (-7.51%) | 2,374,248 |
| 3 Jul 2009 | INR | 39 | 40.25 | 38.75 | 39.95 | 39.95 | +0.4 (+1.01%) | 1,134,960 |
| 2 Jul 2009 | INR | 40.25 | 40.8 | 38.85 | 39.55 | 39.55 | -0.55 (-1.37%) | 1,199,545 |
| 1 Jul 2009 | INR | 39.5 | 40.45 | 38.25 | 40.1 | 40.1 | +0.8 (+2.04%) | 1,326,622 |
| 30 Jun 2009 | INR | 41.9 | 42.3 | 38.7 | 39.3 | 39.3 | -2 (-4.84%) | 2,030,401 |
| 29 Jun 2009 | INR | 41 | 42 | 40.6 | 41.3 | 41.3 | +0.5 (+1.23%) | 1,659,163 |
| 26 Jun 2009 | INR | 40.4 | 41 | 39.8 | 40.8 | 40.8 | +0.95 (+2.38%) | 1,353,838 |
| 25 Jun 2009 | INR | 41 | 41.5 | 39.7 | 39.85 | 39.85 | -0.7 (-1.73%) | 1,794,179 |
| 24 Jun 2009 | INR | 41 | 41 | 39.75 | 40.55 | 40.55 | +0.4 (+1.00%) | 1,421,818 |
| 23 Jun 2009 | INR | 38.9 | 40.4 | 38.1 | 40.15 | 40.15 | +0.8 (+2.03%) | 1,681,823 |
| 22 Jun 2009 | INR | 40.5 | 40.8 | 39.05 | 39.35 | 39.35 | -0.75 (-1.87%) | 1,487,072 |
| 19 Jun 2009 | INR | 40.2 | 40.75 | 38.5 | 40.1 | 40.1 | +0.7 (+1.78%) | 2,036,667 |
| 18 Jun 2009 | INR | 42.4 | 42.7 | 38.05 | 39.4 | 39.4 | -2.35 (-5.63%) | 2,919,078 |
| 17 Jun 2009 | INR | 44 | 45.15 | 41.1 | 41.75 | 41.75 | -1.8 (-4.13%) | 3,576,398 |
| 16 Jun 2009 | INR | 41.2 | 44.25 | 40.65 | 43.55 | 43.55 | +1.55 (+3.69%) | 4,184,736 |
| 15 Jun 2009 | INR | 43.2 | 44 | 41.8 | 42 | 42 | -2.15 (-4.87%) | 2,340,205 |
| 12 Jun 2009 | INR | 46.9 | 47.1 | 43.4 | 44.15 | 44.15 | -1.9 (-4.13%) | 3,696,742 |
| 11 Jun 2009 | INR | 45.35 | 47.4 | 44.8 | 46.05 | 46.05 | +0.75 (+1.66%) | 4,661,184 |
| 10 Jun 2009 | INR | 48.4 | 48.6 | 44.8 | 45.3 | 45.3 | -1.45 (-3.10%) | 7,584,474 |
| 9 Jun 2009 | INR | 42.7 | 47.4 | 41.55 | 46.75 | 46.75 | +3.7 (+8.59%) | 5,718,015 |
| 8 Jun 2009 | INR | 46.95 | 47.35 | 42.35 | 43.05 | 43.05 | -3.35 (-7.22%) | 4,061,914 |
| 5 Jun 2009 | INR | 49.55 | 49.7 | 45.95 | 46.4 | 46.4 | -1.9 (-3.93%) | 8,187,961 |
| 4 Jun 2009 | INR | 45.9 | 49.45 | 44.8 | 48.3 | 48.3 | +2.85 (+6.27%) | 11,958,817 |
| 3 Jun 2009 | INR | 48.5 | 48.5 | 44.3 | 45.45 | 45.45 | -1.8 (-3.81%) | 5,897,326 |
| 2 Jun 2009 | INR | 46.9 | 47.8 | 46 | 47.25 | 47.25 | +1.9 (+4.19%) | 6,750,363 |
| 1 Jun 2009 | INR | 45.5 | 46.1 | 43.5 | 45.35 | 45.35 | +0.9 (+2.02%) | 4,027,285 |
| 29 May 2009 | INR | 45.45 | 46.5 | 44 | 44.45 | 44.45 | 0.0 (0.0%) | 4,793,022 |
| 28 May 2009 | INR | 42.65 | 45.2 | 41.5 | 44.45 | 44.45 | +2.75 (+6.59%) | 7,416,926 |
