| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 27 | 28.8 | 26.5 | 28.8 | 5.76 | -0.05 (-0.17%) | 314 |
| 6 Jul 2009 | INR | 28.5 | 29 | 27.3 | 28.85 | 5.77 | +0.3 (+1.05%) | 2,579 |
| 3 Jul 2009 | INR | 28.6 | 28.6 | 28.15 | 28.55 | 5.71 | -0.85 (-2.89%) | 1,742 |
| 2 Jul 2009 | INR | 28.55 | 31 | 25.15 | 29.4 | 5.88 | +1.1 (+3.89%) | 6,735 |
| 1 Jul 2009 | INR | 27 | 29.4 | 26.65 | 28.3 | 5.66 | +0.3 (+1.07%) | 5,002 |
| 30 Jun 2009 | INR | 26.1 | 28 | 26.05 | 28 | 5.6 | +0.7 (+2.56%) | 251 |
| 29 Jun 2009 | INR | 26.85 | 27.9 | 26.85 | 27.3 | 5.46 | +0.45 (+1.68%) | 331 |
| 26 Jun 2009 | INR | 26 | 26.9 | 26 | 26.85 | 5.37 | +0.65 (+2.48%) | 311 |
| 25 Jun 2009 | INR | 28.5 | 28.5 | 26 | 26.2 | 5.24 | -1.15 (-4.20%) | 149 |
| 24 Jun 2009 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 5.47 | +0.75 (+2.82%) | 1 |
| 23 Jun 2009 | INR | 25.7 | 26.6 | 25 | 26.6 | 5.32 | -0.8 (-2.92%) | 1,809 |
| 22 Jun 2009 | INR | 25.9 | 27.65 | 25.9 | 27.4 | 5.48 | +1 (+3.79%) | 329 |
| 19 Jun 2009 | INR | 25.2 | 26.4 | 25.2 | 26.4 | 5.28 | -0.05 (-0.19%) | 291 |
| 18 Jun 2009 | INR | 27 | 27.6 | 26 | 26.45 | 5.29 | -0.6 (-2.22%) | 2,095 |
| 17 Jun 2009 | INR | 27.8 | 27.95 | 26.75 | 27.05 | 5.41 | +0.05 (+0.19%) | 2,020 |
| 16 Jun 2009 | INR | 25.35 | 27.6 | 25.35 | 27 | 5.4 | +0.35 (+1.31%) | 525 |
| 15 Jun 2009 | INR | 26.75 | 27.8 | 26.65 | 26.65 | 5.33 | -2.15 (-7.47%) | 2,809 |
| 12 Jun 2009 | INR | 29.9 | 29.9 | 27.95 | 28.8 | 5.76 | -0.6 (-2.04%) | 1,050 |
| 11 Jun 2009 | INR | 29 | 29.4 | 29 | 29.4 | 5.88 | -0.45 (-1.51%) | 520 |
| 10 Jun 2009 | INR | 27.65 | 30.05 | 27.65 | 29.85 | 5.97 | +1.25 (+4.37%) | 353 |
| 9 Jun 2009 | INR | 28.55 | 29.65 | 28.55 | 28.6 | 5.72 | -0.9 (-3.05%) | 1,203 |
| 8 Jun 2009 | INR | 31.3 | 31.3 | 29.45 | 29.5 | 5.9 | -1.5 (-4.84%) | 2,873 |
| 5 Jun 2009 | INR | 30.9 | 31.8 | 29.5 | 31 | 6.2 | +0.05 (+0.16%) | 2,955 |
| 4 Jun 2009 | INR | 29.55 | 31 | 29.55 | 30.95 | 6.19 | +0.95 (+3.17%) | 704 |
| 3 Jun 2009 | INR | 30.15 | 30.4 | 29.45 | 30 | 6 | +0.7 (+2.39%) | 5,100 |
| 2 Jun 2009 | INR | 31.15 | 31.25 | 29.1 | 29.3 | 5.86 | -0.9 (-2.98%) | 2,885 |
| 1 Jun 2009 | INR | 32.9 | 32.9 | 29.8 | 30.2 | 6.04 | -1.15 (-3.67%) | 7,710 |
| 29 May 2009 | INR | 31 | 31.35 | 30.1 | 31.35 | 6.27 | +1.4 (+4.67%) | 2,995 |
| 28 May 2009 | INR | 29.9 | 29.95 | 29 | 29.95 | 5.99 | +1.4 (+4.90%) | 981 |
| 27 May 2009 | INR | 28 | 29.25 | 28 | 28.55 | 5.71 | -0.2 (-0.70%) | 1,392 |
