| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 40.5 | 42 | 38.9 | 38.9 | 38.9 | -4.3 (-9.95%) | 71,116 |
| 7 Jul 2009 | INR | 45.7 | 45.95 | 40.6 | 43.2 | 43.2 | -1.4 (-3.14%) | 31,622 |
| 6 Jul 2009 | INR | 47.8 | 49.15 | 44.6 | 44.6 | 44.6 | -2.3 (-4.90%) | 99,481 |
| 3 Jul 2009 | INR | 47 | 47.4 | 46.25 | 46.9 | 46.9 | +0.4 (+0.86%) | 42,576 |
| 2 Jul 2009 | INR | 45.05 | 49.5 | 44.4 | 46.5 | 46.5 | +1.25 (+2.76%) | 87,833 |
| 1 Jul 2009 | INR | 45.5 | 46.5 | 44 | 45.25 | 45.25 | -0.45 (-0.98%) | 49,349 |
| 30 Jun 2009 | INR | 49 | 49.4 | 45.65 | 45.7 | 45.7 | -2.35 (-4.89%) | 77,613 |
| 29 Jun 2009 | INR | 46.9 | 48.05 | 45.6 | 48.05 | 48.05 | +2.25 (+4.91%) | 89,073 |
| 26 Jun 2009 | INR | 44 | 45.8 | 43.85 | 45.8 | 45.8 | +2.15 (+4.93%) | 51,886 |
| 25 Jun 2009 | INR | 46.05 | 46.75 | 43.2 | 43.65 | 43.65 | -1.75 (-3.85%) | 45,400 |
| 24 Jun 2009 | INR | 43.45 | 45.55 | 42.3 | 45.4 | 45.4 | +2 (+4.61%) | 34,715 |
| 23 Jun 2009 | INR | 41.2 | 44 | 41.2 | 43.4 | 43.4 | +0.05 (+0.12%) | 32,725 |
| 22 Jun 2009 | INR | 43.2 | 45.7 | 42.7 | 43.35 | 43.35 | -0.75 (-1.70%) | 38,570 |
| 19 Jun 2009 | INR | 45 | 45.7 | 42.15 | 44.1 | 44.1 | +0.15 (+0.34%) | 57,958 |
| 18 Jun 2009 | INR | 44.5 | 46.7 | 43.95 | 43.95 | 43.95 | -2.3 (-4.97%) | 39,277 |
| 17 Jun 2009 | INR | 49.9 | 50 | 46.25 | 46.25 | 46.25 | -2.4 (-4.93%) | 93,264 |
| 16 Jun 2009 | INR | 45.6 | 48.65 | 44.1 | 48.65 | 48.65 | +2.3 (+4.96%) | 87,787 |
| 15 Jun 2009 | INR | 48.5 | 48.5 | 46.35 | 46.35 | 46.35 | -2.4 (-4.92%) | 77,587 |
| 12 Jun 2009 | INR | 52 | 52.4 | 48.5 | 48.75 | 48.75 | -2.3 (-4.51%) | 67,443 |
| 11 Jun 2009 | INR | 53.2 | 53.2 | 50.25 | 51.05 | 51.05 | -1.8 (-3.41%) | 109,051 |
| 10 Jun 2009 | INR | 54.5 | 56.95 | 52.05 | 52.85 | 52.85 | -1.4 (-2.58%) | 164,479 |
| 9 Jun 2009 | INR | 54.2 | 55.5 | 54.2 | 54.25 | 54.25 | -2.8 (-4.91%) | 139,946 |
| 8 Jun 2009 | INR | 60.9 | 60.9 | 57.05 | 57.05 | 57.05 | -2.95 (-4.92%) | 69,472 |
| 5 Jun 2009 | INR | 63.65 | 64 | 59.1 | 60 | 60 | -2.2 (-3.54%) | 187,451 |
| 4 Jun 2009 | INR | 61.5 | 62.8 | 59.5 | 62.2 | 62.2 | +0.6 (+0.97%) | 165,793 |
| 3 Jun 2009 | INR | 64 | 64.7 | 59.6 | 61.6 | 61.6 | -1.1 (-1.75%) | 193,266 |
| 2 Jun 2009 | INR | 62.6 | 64.9 | 58.8 | 62.7 | 62.7 | +2.55 (+4.24%) | 398,856 |
| 1 Jun 2009 | INR | 57.9 | 60.15 | 55.8 | 60.15 | 60.15 | +5.45 (+9.96%) | 513,113 |
| 29 May 2009 | INR | 50.5 | 54.7 | 50.4 | 54.7 | 54.7 | +4.95 (+9.95%) | 448,028 |
| 28 May 2009 | INR | 51 | 52.3 | 49 | 49.75 | 49.75 | -1.25 (-2.45%) | 91,608 |
