| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 40.9 | 42.25 | 38 | 39.8 | 39.8 | -1.05 (-2.57%) | 8,668 |
| 3 Jul 2009 | INR | 40.15 | 42 | 40 | 40.85 | 40.85 | -0.15 (-0.37%) | 5,931 |
| 2 Jul 2009 | INR | 41.45 | 41.5 | 40.1 | 41 | 41 | -0.25 (-0.61%) | 4,032 |
| 1 Jul 2009 | INR | 40.45 | 41.5 | 40.4 | 41.25 | 41.25 | +0.15 (+0.36%) | 3,062 |
| 30 Jun 2009 | INR | 43.05 | 43.05 | 40.15 | 41.1 | 41.1 | -1.2 (-2.84%) | 4,644 |
| 29 Jun 2009 | INR | 42.5 | 43.2 | 40.9 | 42.3 | 42.3 | +1.2 (+2.92%) | 10,668 |
| 26 Jun 2009 | INR | 45.7 | 45.7 | 39.5 | 41.1 | 41.1 | -1.85 (-4.31%) | 42,602 |
| 25 Jun 2009 | INR | 46 | 46.5 | 42.5 | 42.95 | 42.95 | -1.65 (-3.70%) | 25,455 |
| 24 Jun 2009 | INR | 44.3 | 45.5 | 43.6 | 44.6 | 44.6 | +1 (+2.29%) | 3,359 |
| 23 Jun 2009 | INR | 43 | 44 | 42.5 | 43.6 | 43.6 | -0.7 (-1.58%) | 4,109 |
| 22 Jun 2009 | INR | 45.1 | 47.45 | 43.55 | 44.3 | 44.3 | -0.25 (-0.56%) | 8,334 |
| 19 Jun 2009 | INR | 46.5 | 46.5 | 43.05 | 44.55 | 44.55 | -0.9 (-1.98%) | 8,255 |
| 18 Jun 2009 | INR | 45.85 | 47.8 | 43.2 | 45.45 | 45.45 | -1.3 (-2.78%) | 30,787 |
| 17 Jun 2009 | INR | 48 | 48.9 | 46.15 | 46.75 | 46.75 | -0.25 (-0.53%) | 19,192 |
| 16 Jun 2009 | INR | 46 | 48.25 | 46 | 47 | 47 | -0.85 (-1.78%) | 19,064 |
| 15 Jun 2009 | INR | 50 | 50 | 46.65 | 47.85 | 47.85 | +1.8 (+3.91%) | 84,017 |
| 12 Jun 2009 | INR | 48 | 48 | 45 | 46.05 | 46.05 | -1.55 (-3.26%) | 7,793 |
| 11 Jun 2009 | INR | 49.85 | 49.85 | 47 | 47.6 | 47.6 | -0.7 (-1.45%) | 16,248 |
| 10 Jun 2009 | INR | 52.8 | 52.9 | 48 | 48.3 | 48.3 | -1.1 (-2.23%) | 38,448 |
| 9 Jun 2009 | INR | 51 | 51 | 47.85 | 49.4 | 49.4 | -3.45 (-6.53%) | 46,443 |
| 8 Jun 2009 | INR | 59.1 | 62.3 | 52.8 | 52.85 | 52.85 | -5.6 (-9.58%) | 48,069 |
| 5 Jun 2009 | INR | 56.65 | 60.3 | 55.1 | 58.45 | 58.45 | +3.6 (+6.56%) | 124,051 |
| 4 Jun 2009 | INR | 56.5 | 56.5 | 54 | 54.85 | 54.85 | -0.9 (-1.61%) | 29,242 |
| 3 Jun 2009 | INR | 59.95 | 60.9 | 54.75 | 55.75 | 55.75 | -2.05 (-3.55%) | 51,241 |
| 2 Jun 2009 | INR | 59.75 | 61.35 | 56.15 | 57.8 | 57.8 | +2 (+3.58%) | 70,055 |
| 1 Jun 2009 | INR | 53 | 57.25 | 52.5 | 55.8 | 55.8 | +3.75 (+7.20%) | 57,115 |
| 29 May 2009 | INR | 53.2 | 54.95 | 49.05 | 52.05 | 52.05 | -2.75 (-5.02%) | 16,056 |
| 28 May 2009 | INR | 50.4 | 55.5 | 50.4 | 54.8 | 54.8 | +3.8 (+7.45%) | 5,326 |
| 27 May 2009 | INR | 52.4 | 53.1 | 50.65 | 51 | 51 | 0.0 (0.0%) | 1,811 |
| 26 May 2009 | INR | 58 | 58 | 50 | 51 | 51 | -5 (-8.93%) | 7,814 |
