| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 29 | 29 | 27.65 | 28.25 | 28.25 | -0.75 (-2.59%) | 16,121 |
| 7 Jul 2009 | INR | 30 | 30 | 28.25 | 29 | 29 | -0.7 (-2.36%) | 11,922 |
| 6 Jul 2009 | INR | 31.35 | 31.35 | 29.55 | 29.7 | 29.7 | -1.65 (-5.26%) | 22,504 |
| 3 Jul 2009 | INR | 30.5 | 31.4 | 30 | 31.35 | 31.35 | +1.25 (+4.15%) | 7,809 |
| 2 Jul 2009 | INR | 30 | 31.45 | 29.4 | 30.1 | 30.1 | 0.0 (0.0%) | 4,857 |
| 1 Jul 2009 | INR | 31.5 | 31.5 | 29.3 | 30.1 | 30.1 | -0.35 (-1.15%) | 3,064 |
| 30 Jun 2009 | INR | 31.65 | 32.65 | 30.45 | 30.45 | 30.45 | -0.75 (-2.40%) | 10,433 |
| 29 Jun 2009 | INR | 31.75 | 32.1 | 30 | 31.2 | 31.2 | +0.65 (+2.13%) | 21,077 |
| 26 Jun 2009 | INR | 31.5 | 32.65 | 30 | 30.55 | 30.55 | -0.45 (-1.45%) | 11,911 |
| 25 Jun 2009 | INR | 30.3 | 32.15 | 30.3 | 31 | 31 | +0.3 (+0.98%) | 19,170 |
| 24 Jun 2009 | INR | 28.95 | 30.7 | 28.5 | 30.7 | 30.7 | +1.2 (+4.07%) | 9,513 |
| 23 Jun 2009 | INR | 28.6 | 30.4 | 28.45 | 29.5 | 29.5 | -0.25 (-0.84%) | 6,998 |
| 22 Jun 2009 | INR | 32 | 32 | 29.5 | 29.75 | 29.75 | -0.85 (-2.78%) | 5,578 |
| 19 Jun 2009 | INR | 30 | 31 | 29 | 30.6 | 30.6 | +0.55 (+1.83%) | 9,643 |
| 18 Jun 2009 | INR | 31.4 | 32.35 | 30 | 30.05 | 30.05 | -2.45 (-7.54%) | 16,181 |
| 17 Jun 2009 | INR | 33.35 | 33.35 | 31.05 | 32.5 | 32.5 | +0.7 (+2.20%) | 30,460 |
| 16 Jun 2009 | INR | 28.8 | 31.8 | 28.8 | 31.8 | 31.8 | +1.5 (+4.95%) | 27,863 |
| 15 Jun 2009 | INR | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 3,882 |
| 12 Jun 2009 | INR | 32.05 | 32.5 | 31.85 | 31.85 | 31.85 | -1.65 (-4.93%) | 22,452 |
| 11 Jun 2009 | INR | 34 | 35 | 33.5 | 33.5 | 33.5 | -1.75 (-4.96%) | 27,013 |
| 10 Jun 2009 | INR | 35.35 | 37.9 | 35.25 | 35.25 | 35.25 | -1.85 (-4.99%) | 71,394 |
| 9 Jun 2009 | INR | 37.5 | 37.5 | 37.1 | 37.1 | 37.1 | -1.9 (-4.87%) | 21,541 |
| 8 Jun 2009 | INR | 42.2 | 42.5 | 39 | 39 | 39 | -2.05 (-4.99%) | 36,426 |
| 5 Jun 2009 | INR | 44.45 | 44.9 | 40.75 | 41.05 | 41.05 | -1.8 (-4.20%) | 191,781 |
| 4 Jun 2009 | INR | 41.45 | 42.85 | 38.85 | 42.85 | 42.85 | +2 (+4.90%) | 147,494 |
| 3 Jun 2009 | INR | 40.05 | 40.85 | 39.6 | 40.85 | 40.85 | +1.9 (+4.88%) | 154,878 |
| 2 Jun 2009 | INR | 38.95 | 38.95 | 35.55 | 38.95 | 38.95 | +1.85 (+4.99%) | 287,735 |
| 1 Jun 2009 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | +1.75 (+4.95%) | 5,979 |
| 29 May 2009 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | +1.65 (+4.90%) | 19,028 |
| 28 May 2009 | INR | 33.7 | 33.7 | 32.5 | 33.7 | 33.7 | +1.6 (+4.98%) | 107,773 |
