| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 36 | 36 | 33.2 | 33.6 | 33.6 | -2.85 (-7.82%) | 382,464 |
| 7 Jul 2009 | INR | 37.45 | 37.75 | 35.9 | 36.45 | 36.45 | 0.0 (0.0%) | 324,153 |
| 6 Jul 2009 | INR | 38.75 | 40.6 | 35.6 | 36.45 | 36.45 | -1.6 (-4.20%) | 840,951 |
| 3 Jul 2009 | INR | 38.8 | 39.15 | 37.75 | 38.05 | 38.05 | -1.2 (-3.06%) | 544,217 |
| 2 Jul 2009 | INR | 40.5 | 41.2 | 38.75 | 39.25 | 39.25 | -0.35 (-0.88%) | 785,716 |
| 1 Jul 2009 | INR | 40.5 | 42.3 | 39.05 | 39.6 | 39.6 | -2.05 (-4.92%) | 1,587,971 |
| 30 Jun 2009 | INR | 45.45 | 45.65 | 40.55 | 41.65 | 41.65 | -3.25 (-7.24%) | 595,595 |
| 29 Jun 2009 | INR | 45.5 | 45.8 | 43 | 44.9 | 44.9 | -0.3 (-0.66%) | 339,444 |
| 26 Jun 2009 | INR | 46 | 46.6 | 44.75 | 45.2 | 45.2 | -0.15 (-0.33%) | 1,095,112 |
| 25 Jun 2009 | INR | 47.2 | 48.4 | 45 | 45.35 | 45.35 | -1.15 (-2.47%) | 794,604 |
| 24 Jun 2009 | INR | 43.1 | 46.5 | 42.55 | 46.5 | 46.5 | +4.2 (+9.93%) | 3,295,718 |
| 23 Jun 2009 | INR | 41 | 42.9 | 39.55 | 42.3 | 42.3 | -0.1 (-0.24%) | 1,046,342 |
| 22 Jun 2009 | INR | 44.4 | 44.75 | 42.05 | 42.4 | 42.4 | -1.1 (-2.53%) | 222,742 |
| 19 Jun 2009 | INR | 44.2 | 44.45 | 42.3 | 43.5 | 43.5 | +0.2 (+0.46%) | 315,621 |
| 18 Jun 2009 | INR | 44.5 | 46.45 | 41.75 | 43.3 | 43.3 | -2.35 (-5.15%) | 419,635 |
| 17 Jun 2009 | INR | 49.95 | 50.3 | 45.1 | 45.65 | 45.65 | -4.45 (-8.88%) | 565,960 |
| 16 Jun 2009 | INR | 46 | 51.7 | 45.05 | 50.1 | 50.1 | +2.05 (+4.27%) | 905,068 |
| 15 Jun 2009 | INR | 45.4 | 49.8 | 45.15 | 48.05 | 48.05 | +1.45 (+3.11%) | 810,900 |
| 12 Jun 2009 | INR | 48.15 | 50 | 46.2 | 46.6 | 46.6 | +0.2 (+0.43%) | 439,570 |
| 11 Jun 2009 | INR | 47.7 | 48.4 | 45 | 46.4 | 46.4 | -1.3 (-2.73%) | 318,965 |
| 10 Jun 2009 | INR | 49 | 50.3 | 46.8 | 47.7 | 47.7 | -0.2 (-0.42%) | 604,708 |
| 9 Jun 2009 | INR | 47.6 | 48.6 | 43.05 | 47.9 | 47.9 | +0.3 (+0.63%) | 992,435 |
| 8 Jun 2009 | INR | 52.45 | 53.35 | 47.25 | 47.6 | 47.6 | -4.85 (-9.25%) | 546,241 |
| 5 Jun 2009 | INR | 55.5 | 55.7 | 52 | 52.45 | 52.45 | -2.1 (-3.85%) | 874,301 |
| 4 Jun 2009 | INR | 53 | 55.9 | 53 | 54.55 | 54.55 | +0.7 (+1.30%) | 843,902 |
| 3 Jun 2009 | INR | 54.1 | 56.45 | 52.7 | 53.85 | 53.85 | +0.55 (+1.03%) | 1,088,439 |
| 2 Jun 2009 | INR | 54.9 | 55 | 51.2 | 53.3 | 53.3 | -0.3 (-0.56%) | 816,645 |
| 1 Jun 2009 | INR | 56.65 | 56.65 | 52.5 | 53.6 | 53.6 | -0.05 (-0.09%) | 1,458,077 |
| 29 May 2009 | INR | 50 | 53.65 | 49 | 53.65 | 53.65 | +4.85 (+9.94%) | 921,983 |
| 28 May 2009 | INR | 50.1 | 50.4 | 48.5 | 48.8 | 48.8 | -0.75 (-1.51%) | 550,636 |
