| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | INR | 29.4 | 29.5 | 29 | 29.5 | 295 | +1.4 (+4.98%) | 38,602 |
| 26 Jun 2009 | INR | 27 | 28.1 | 27 | 28.1 | 281 | +1.3 (+4.85%) | 92,678 |
| 25 Jun 2009 | INR | 26.05 | 26.8 | 25.55 | 26.8 | 268 | +1.2 (+4.69%) | 90,771 |
| 24 Jun 2009 | INR | 25.9 | 25.9 | 24.6 | 25.6 | 256 | +0.55 (+2.20%) | 73,379 |
| 23 Jun 2009 | INR | 23.95 | 25.6 | 23.9 | 25.05 | 250.5 | -0.1 (-0.40%) | 112,303 |
| 22 Jun 2009 | INR | 25.5 | 26.1 | 24.95 | 25.15 | 251.5 | +0.05 (+0.20%) | 128,223 |
| 19 Jun 2009 | INR | 24.8 | 26 | 23.8 | 25.1 | 251 | +0.05 (+0.20%) | 113,312 |
| 18 Jun 2009 | INR | 26.9 | 26.9 | 25.05 | 25.05 | 250.5 | -1.3 (-4.93%) | 88,391 |
| 17 Jun 2009 | INR | 27.95 | 28.65 | 26.15 | 26.35 | 263.5 | -0.95 (-3.48%) | 246,433 |
| 16 Jun 2009 | INR | 25.2 | 27.3 | 24.75 | 27.3 | 273 | +1.3 (+5%) | 310,103 |
| 15 Jun 2009 | INR | 27 | 27.5 | 26 | 26 | 260 | -1.35 (-4.94%) | 111,663 |
| 12 Jun 2009 | INR | 27.55 | 29.65 | 27.1 | 27.35 | 273.5 | -1.15 (-4.04%) | 193,182 |
| 11 Jun 2009 | INR | 30 | 30.2 | 28.5 | 28.5 | 285 | -1.45 (-4.84%) | 263,761 |
| 10 Jun 2009 | INR | 31 | 33 | 29.9 | 29.95 | 299.5 | -1.5 (-4.77%) | 525,336 |
| 9 Jun 2009 | INR | 31.45 | 31.45 | 31.45 | 31.45 | 314.5 | -1.65 (-4.98%) | 37,309 |
| 8 Jun 2009 | INR | 33.1 | 34.45 | 33.1 | 33.1 | 331 | -1.7 (-4.89%) | 59,401 |
| 5 Jun 2009 | INR | 36.5 | 36.9 | 34.8 | 34.8 | 348 | -1.8 (-4.92%) | 347,322 |
| 4 Jun 2009 | INR | 39 | 39 | 36.3 | 36.6 | 366 | -1.6 (-4.19%) | 446,249 |
| 3 Jun 2009 | INR | 38.2 | 38.2 | 36.6 | 38.2 | 382 | +1.8 (+4.95%) | 319,485 |
| 2 Jun 2009 | INR | 36.4 | 36.4 | 34.5 | 36.4 | 364 | +1.7 (+4.90%) | 770,257 |
| 1 Jun 2009 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 347 | +1.65 (+4.99%) | 55,846 |
| 29 May 2009 | INR | 31 | 33.05 | 31 | 33.05 | 330.5 | +1.55 (+4.92%) | 184,689 |
| 28 May 2009 | INR | 30 | 32.5 | 29 | 31.5 | 315 | +1.95 (+6.60%) | 1,101,805 |
| 27 May 2009 | INR | 28.45 | 30.25 | 28.25 | 29.55 | 295.5 | +2.05 (+7.45%) | 853,685 |
| 26 May 2009 | INR | 29.4 | 29.6 | 26.5 | 27.5 | 275 | +0.55 (+2.04%) | 980,318 |
| 25 May 2009 | INR | 25.4 | 26.95 | 25.4 | 26.95 | 269.5 | +2.45 (+10.00%) | 674,899 |
| 22 May 2009 | INR | 24 | 25.25 | 23 | 24.5 | 245 | +0.9 (+3.81%) | 377,592 |
| 21 May 2009 | INR | 25.4 | 26.95 | 22.6 | 23.6 | 236 | +0.3 (+1.29%) | 782,214 |
| 20 May 2009 | INR | 20.5 | 23.75 | 20.3 | 23.3 | 233 | +3.5 (+17.68%) | 774,860 |
| 19 May 2009 | INR | 23.85 | 23.85 | 17.55 | 19.8 | 198 | +3.2 (+19.28%) | 525,308 |
