| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 63.3 | 63.3 | 59.6 | 60.5 | 60.5 | -3.4 (-5.32%) | 130,812 |
| 7 Jul 2009 | INR | 62.5 | 66 | 62.5 | 63.9 | 63.9 | +1.75 (+2.82%) | 196,489 |
| 6 Jul 2009 | INR | 67.3 | 70.35 | 59.5 | 62.15 | 62.15 | -4.95 (-7.38%) | 289,803 |
| 3 Jul 2009 | INR | 67.1 | 68.85 | 66.5 | 67.1 | 67.1 | -0.55 (-0.81%) | 68,749 |
| 2 Jul 2009 | INR | 67.25 | 69.75 | 67.1 | 67.65 | 67.65 | +0.35 (+0.52%) | 117,075 |
| 1 Jul 2009 | INR | 66.05 | 68.25 | 65.65 | 67.3 | 67.3 | +1.3 (+1.97%) | 115,220 |
| 30 Jun 2009 | INR | 70 | 71.9 | 65.2 | 66 | 66 | -4.25 (-6.05%) | 186,820 |
| 29 Jun 2009 | INR | 69.5 | 71.9 | 68.25 | 70.25 | 70.25 | +0.95 (+1.37%) | 137,463 |
| 26 Jun 2009 | INR | 74 | 74.5 | 68.85 | 69.3 | 69.3 | -4.05 (-5.52%) | 308,050 |
| 25 Jun 2009 | INR | 75.55 | 76.5 | 72.5 | 73.35 | 73.35 | -1.05 (-1.41%) | 181,778 |
| 24 Jun 2009 | INR | 75 | 76.4 | 73.85 | 74.4 | 74.4 | +0.4 (+0.54%) | 99,472 |
| 23 Jun 2009 | INR | 71 | 74.8 | 71 | 74 | 74 | +0.3 (+0.41%) | 113,700 |
| 22 Jun 2009 | INR | 77.1 | 77.3 | 73.15 | 73.7 | 73.7 | -2.05 (-2.71%) | 102,592 |
| 19 Jun 2009 | INR | 77 | 78.4 | 74.1 | 75.75 | 75.75 | -0.1 (-0.13%) | 160,152 |
| 18 Jun 2009 | INR | 76.9 | 78.4 | 73.5 | 75.85 | 75.85 | -0.45 (-0.59%) | 263,396 |
| 17 Jun 2009 | INR | 78 | 83.9 | 74.7 | 76.3 | 76.3 | -4.05 (-5.04%) | 499,026 |
| 16 Jun 2009 | INR | 82.8 | 83.9 | 79.55 | 80.35 | 80.35 | -1.65 (-2.01%) | 978,011 |
| 15 Jun 2009 | INR | 74.8 | 82.3 | 72.1 | 82 | 82 | +7.15 (+9.55%) | 528,172 |
| 12 Jun 2009 | INR | 80 | 81.4 | 74 | 74.85 | 74.85 | -3.85 (-4.89%) | 316,358 |
| 11 Jun 2009 | INR | 79.5 | 82.35 | 77.5 | 78.7 | 78.7 | +0.15 (+0.19%) | 320,673 |
| 10 Jun 2009 | INR | 84.4 | 84.4 | 78 | 78.55 | 78.55 | -4.5 (-5.42%) | 969,811 |
| 9 Jun 2009 | INR | 75.05 | 86.7 | 74.2 | 83.05 | 83.05 | +10.2 (+14.00%) | 2,935,331 |
| 8 Jun 2009 | INR | 81.3 | 81.8 | 71.6 | 72.85 | 72.85 | -7.05 (-8.82%) | 367,897 |
| 5 Jun 2009 | INR | 88.5 | 88.8 | 78.6 | 79.9 | 79.9 | -7.3 (-8.37%) | 385,803 |
| 4 Jun 2009 | INR | 81.4 | 87.8 | 80.25 | 87.2 | 87.2 | +7 (+8.73%) | 904,438 |
| 3 Jun 2009 | INR | 77.4 | 81.95 | 76.4 | 80.2 | 80.2 | +4.55 (+6.01%) | 492,605 |
| 2 Jun 2009 | INR | 75.75 | 77 | 73.1 | 75.65 | 75.65 | +1.6 (+2.16%) | 172,705 |
| 1 Jun 2009 | INR | 76.5 | 78.2 | 73 | 74.05 | 74.05 | -0.8 (-1.07%) | 161,527 |
| 29 May 2009 | INR | 75.5 | 78.5 | 74.1 | 74.85 | 74.85 | +1 (+1.35%) | 281,736 |
| 28 May 2009 | INR | 76.25 | 78.5 | 73.15 | 73.85 | 73.85 | -2.05 (-2.70%) | 144,871 |
