| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 44.1 | 46.6 | 44.1 | 44.5 | 44.5 | -0.5 (-1.11%) | 696 |
| 6 Jul 2009 | INR | 45.9 | 46 | 43.25 | 45 | 45 | -0.4 (-0.88%) | 880 |
| 3 Jul 2009 | INR | 45 | 46.4 | 45 | 45.4 | 45.4 | +1.15 (+2.60%) | 419 |
| 2 Jul 2009 | INR | 43.05 | 45.9 | 43.05 | 44.25 | 44.25 | -1.05 (-2.32%) | 658 |
| 1 Jul 2009 | INR | 42.45 | 45.75 | 42.45 | 45.3 | 45.3 | +1.3 (+2.95%) | 533 |
| 30 Jun 2009 | INR | 46.5 | 46.75 | 44 | 44 | 44 | -2.65 (-5.68%) | 2,784 |
| 29 Jun 2009 | INR | 47.45 | 47.45 | 45 | 46.65 | 46.65 | +0.85 (+1.86%) | 3,815 |
| 26 Jun 2009 | INR | 45.25 | 46.45 | 43.7 | 45.8 | 45.8 | -0.1 (-0.22%) | 3,711 |
| 25 Jun 2009 | INR | 45.9 | 46 | 45.25 | 45.9 | 45.9 | +0.2 (+0.44%) | 36,644 |
| 24 Jun 2009 | INR | 45 | 45.75 | 44.3 | 45.7 | 45.7 | -1.15 (-2.45%) | 581 |
| 23 Jun 2009 | INR | 43.6 | 46.9 | 43.6 | 46.85 | 46.85 | +1.55 (+3.42%) | 706 |
| 22 Jun 2009 | INR | 45.05 | 46.65 | 45.05 | 45.3 | 45.3 | -1.45 (-3.10%) | 759 |
| 19 Jun 2009 | INR | 44.75 | 47.8 | 44.75 | 46.75 | 46.75 | -0.35 (-0.74%) | 643 |
| 18 Jun 2009 | INR | 46.6 | 47.85 | 45.3 | 47.1 | 47.1 | +0.5 (+1.07%) | 998 |
| 17 Jun 2009 | INR | 49 | 49.9 | 46.6 | 46.6 | 46.6 | -2.45 (-4.99%) | 3,406 |
| 16 Jun 2009 | INR | 48.55 | 51 | 48.55 | 49.05 | 49.05 | -1.05 (-2.10%) | 915 |
| 15 Jun 2009 | INR | 51 | 52 | 50.1 | 50.1 | 50.1 | -1.9 (-3.65%) | 1,424 |
| 12 Jun 2009 | INR | 49.25 | 52 | 47.65 | 52 | 52 | +2.45 (+4.94%) | 3,229 |
| 11 Jun 2009 | INR | 49.15 | 51.9 | 49 | 49.55 | 49.55 | -1.75 (-3.41%) | 3,592 |
| 10 Jun 2009 | INR | 53 | 55 | 50.4 | 51.3 | 51.3 | -0.65 (-1.25%) | 4,279 |
| 9 Jun 2009 | INR | 51 | 54.8 | 50.45 | 51.95 | 51.95 | -1.3 (-2.44%) | 2,612 |
| 8 Jun 2009 | INR | 56.05 | 57 | 52 | 53.25 | 53.25 | -3.4 (-6.00%) | 5,790 |
| 5 Jun 2009 | INR | 57.85 | 59 | 55 | 56.65 | 56.65 | +0.55 (+0.98%) | 5,897 |
| 4 Jun 2009 | INR | 57 | 58.3 | 55.15 | 56.1 | 56.1 | -1.55 (-2.69%) | 4,189 |
| 3 Jun 2009 | INR | 57 | 59 | 55.1 | 57.65 | 57.65 | +0.8 (+1.41%) | 5,688 |
| 2 Jun 2009 | INR | 58 | 59.5 | 55.55 | 56.85 | 56.85 | -1.15 (-1.98%) | 3,697 |
| 1 Jun 2009 | INR | 55.15 | 58 | 55.1 | 58 | 58 | +1.75 (+3.11%) | 3,113 |
| 29 May 2009 | INR | 56.1 | 57 | 55 | 56.25 | 56.25 | -1.05 (-1.83%) | 10,154 |
| 28 May 2009 | INR | 57.25 | 57.5 | 55.6 | 57.3 | 57.3 | +1.3 (+2.32%) | 4,619 |
| 27 May 2009 | INR | 54.3 | 57.8 | 53 | 56 | 56 | +2.1 (+3.90%) | 13,246 |
