| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 32.25 | 32.25 | 29 | 30.7 | 30.7 | -2.55 (-7.67%) | 17,993 |
| 7 Jul 2009 | INR | 32.75 | 34.1 | 32.3 | 33.25 | 33.25 | +1.3 (+4.07%) | 5,525 |
| 6 Jul 2009 | INR | 33.05 | 34.95 | 31.5 | 31.95 | 31.95 | -2.8 (-8.06%) | 14,527 |
| 3 Jul 2009 | INR | 34.4 | 34.75 | 33.5 | 34.75 | 34.75 | +0.3 (+0.87%) | 2,642 |
| 2 Jul 2009 | INR | 33.65 | 34.95 | 33 | 34.45 | 34.45 | +1.3 (+3.92%) | 7,962 |
| 1 Jul 2009 | INR | 35 | 35 | 33 | 33.15 | 33.15 | -0.6 (-1.78%) | 5,889 |
| 30 Jun 2009 | INR | 36.6 | 37 | 33.75 | 33.75 | 33.75 | -2.35 (-6.51%) | 11,246 |
| 29 Jun 2009 | INR | 34.35 | 36.4 | 34.35 | 36.1 | 36.1 | +0.45 (+1.26%) | 10,593 |
| 26 Jun 2009 | INR | 36 | 37 | 34 | 35.65 | 35.65 | 0.0 (0.0%) | 23,389 |
| 25 Jun 2009 | INR | 37 | 37.5 | 35.5 | 35.65 | 35.65 | -0.55 (-1.52%) | 14,608 |
| 24 Jun 2009 | INR | 33.75 | 37 | 33.45 | 36.2 | 36.2 | +2.45 (+7.26%) | 37,150 |
| 23 Jun 2009 | INR | 31.25 | 34.5 | 31.25 | 33.75 | 33.75 | +0.2 (+0.60%) | 8,807 |
| 22 Jun 2009 | INR | 34 | 35.2 | 33.1 | 33.55 | 33.55 | +0.7 (+2.13%) | 10,445 |
| 19 Jun 2009 | INR | 34.2 | 34.9 | 32 | 32.85 | 32.85 | -0.8 (-2.38%) | 35,124 |
| 18 Jun 2009 | INR | 36.9 | 36.9 | 33 | 33.65 | 33.65 | -2.8 (-7.68%) | 73,599 |
| 17 Jun 2009 | INR | 38.05 | 40.45 | 36 | 36.45 | 36.45 | -3.45 (-8.65%) | 25,800 |
| 16 Jun 2009 | INR | 39.5 | 40.9 | 35.6 | 39.9 | 39.9 | +2.7 (+7.26%) | 50,105 |
| 15 Jun 2009 | INR | 37 | 38.25 | 34.15 | 37.2 | 37.2 | +0.05 (+0.13%) | 91,346 |
| 12 Jun 2009 | INR | 38.95 | 42.1 | 36.3 | 37.15 | 37.15 | -1.2 (-3.13%) | 85,576 |
| 11 Jun 2009 | INR | 38.2 | 40.9 | 38.05 | 38.35 | 38.35 | -1.4 (-3.52%) | 54,119 |
| 10 Jun 2009 | INR | 41 | 41 | 39.15 | 39.75 | 39.75 | -0.05 (-0.13%) | 56,994 |
| 9 Jun 2009 | INR | 38.05 | 40.6 | 36.05 | 39.8 | 39.8 | +0.9 (+2.31%) | 162,166 |
| 8 Jun 2009 | INR | 41 | 43 | 38.1 | 38.9 | 38.9 | -0.75 (-1.89%) | 87,152 |
| 5 Jun 2009 | INR | 42.5 | 43.85 | 38.5 | 39.65 | 39.65 | -2.5 (-5.93%) | 118,890 |
| 4 Jun 2009 | INR | 39 | 42.6 | 37.4 | 42.15 | 42.15 | +3.25 (+8.35%) | 145,613 |
| 3 Jun 2009 | INR | 39.35 | 39.7 | 38.25 | 38.9 | 38.9 | +0.8 (+2.10%) | 57,612 |
| 2 Jun 2009 | INR | 39.4 | 41 | 37.65 | 38.1 | 38.1 | -0.2 (-0.52%) | 102,260 |
| 1 Jun 2009 | INR | 36 | 38.8 | 35.1 | 38.3 | 38.3 | +3.8 (+11.01%) | 144,947 |
| 29 May 2009 | INR | 37 | 37 | 34.5 | 34.5 | 34.5 | -1.15 (-3.23%) | 103,815 |
| 28 May 2009 | INR | 37.6 | 37.7 | 35.3 | 35.65 | 35.65 | -0.95 (-2.60%) | 32,248 |
