| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 36.5 | 36.85 | 36 | 36 | 3.6 | -1.4 (-3.74%) | 4,408 |
| 7 Jul 2009 | INR | 37 | 37.5 | 36.55 | 37.4 | 3.74 | +0.55 (+1.49%) | 2,279 |
| 6 Jul 2009 | INR | 40.5 | 40.75 | 35.35 | 36.85 | 3.685 | -2.7 (-6.83%) | 19,370 |
| 3 Jul 2009 | INR | 40 | 40.9 | 39.25 | 39.55 | 3.955 | -0.85 (-2.10%) | 8,102 |
| 2 Jul 2009 | INR | 39.8 | 41 | 39.8 | 40.4 | 4.04 | +0.05 (+0.12%) | 6,267 |
| 1 Jul 2009 | INR | 40.75 | 42.5 | 39.4 | 40.35 | 4.035 | +0.25 (+0.62%) | 19,533 |
| 30 Jun 2009 | INR | 42 | 42 | 40 | 40.1 | 4.01 | -1.3 (-3.14%) | 5,748 |
| 29 Jun 2009 | INR | 41 | 42.5 | 40.5 | 41.4 | 4.14 | +0.35 (+0.85%) | 11,735 |
| 26 Jun 2009 | INR | 41.55 | 41.55 | 40.5 | 41.05 | 4.105 | -0.4 (-0.97%) | 8,513 |
| 25 Jun 2009 | INR | 42.4 | 43.2 | 41.35 | 41.45 | 4.145 | -0.25 (-0.60%) | 7,429 |
| 24 Jun 2009 | INR | 40 | 42.9 | 40 | 41.7 | 4.17 | +2.2 (+5.57%) | 13,771 |
| 23 Jun 2009 | INR | 39.4 | 40.1 | 38.75 | 39.5 | 3.95 | -0.9 (-2.23%) | 6,229 |
| 22 Jun 2009 | INR | 41 | 41.4 | 39.1 | 40.4 | 4.04 | -1.25 (-3.00%) | 9,552 |
| 19 Jun 2009 | INR | 40.65 | 42.4 | 39.5 | 41.65 | 4.165 | +1.55 (+3.87%) | 14,419 |
| 18 Jun 2009 | INR | 43.8 | 43.95 | 39.95 | 40.1 | 4.01 | -3.35 (-7.71%) | 17,711 |
| 17 Jun 2009 | INR | 45 | 47.5 | 43 | 43.45 | 4.345 | -1.25 (-2.80%) | 76,477 |
| 16 Jun 2009 | INR | 39.5 | 46.3 | 39.15 | 44.7 | 4.47 | +4.85 (+12.17%) | 64,708 |
| 15 Jun 2009 | INR | 39.5 | 40.5 | 39.25 | 39.85 | 3.985 | -0.15 (-0.38%) | 5,280 |
| 12 Jun 2009 | INR | 41.15 | 42.1 | 39.6 | 40 | 4 | -0.7 (-1.72%) | 15,240 |
| 11 Jun 2009 | INR | 41.6 | 42.5 | 40.7 | 40.7 | 4.07 | -1.3 (-3.10%) | 14,048 |
| 10 Jun 2009 | INR | 44.5 | 44.6 | 42 | 42 | 4.2 | -1.3 (-3.00%) | 18,514 |
| 9 Jun 2009 | INR | 40 | 44.1 | 39.55 | 43.3 | 4.33 | +1.85 (+4.46%) | 38,283 |
| 8 Jun 2009 | INR | 47.5 | 47.5 | 40.35 | 41.45 | 4.145 | -4.45 (-9.69%) | 40,342 |
| 5 Jun 2009 | INR | 46.55 | 49.1 | 45.15 | 45.9 | 4.59 | -0.3 (-0.65%) | 71,416 |
| 4 Jun 2009 | INR | 45.5 | 47.8 | 45.3 | 46.2 | 4.62 | -0.05 (-0.11%) | 31,760 |
| 3 Jun 2009 | INR | 46.4 | 48 | 46 | 46.25 | 4.625 | +0.7 (+1.54%) | 61,061 |
| 2 Jun 2009 | INR | 49.8 | 49.8 | 43.5 | 45.55 | 4.555 | -0.75 (-1.62%) | 132,168 |
| 1 Jun 2009 | INR | 40 | 46.3 | 39.05 | 46.3 | 4.63 | +7.7 (+19.95%) | 179,232 |
| 29 May 2009 | INR | 38.75 | 40.75 | 38.35 | 38.6 | 3.86 | +0.55 (+1.45%) | 41,587 |
| 28 May 2009 | INR | 40 | 40.2 | 37.5 | 38.05 | 3.805 | -1.4 (-3.55%) | 15,007 |
