| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 26.8 | 28.4 | 26.8 | 28.4 | 28.4 | +0.4 (+1.43%) | 2,912 |
| 6 Jul 2009 | INR | 27.45 | 29 | 27.45 | 28 | 28 | -0.8 (-2.78%) | 5,228 |
| 3 Jul 2009 | INR | 28.25 | 29.8 | 28.25 | 28.8 | 28.8 | -0.3 (-1.03%) | 1,973 |
| 2 Jul 2009 | INR | 29.3 | 29.4 | 28.3 | 29.1 | 29.1 | +0.1 (+0.34%) | 1,957 |
| 1 Jul 2009 | INR | 29.1 | 29.9 | 28.85 | 29 | 29 | -1.55 (-5.07%) | 934 |
| 30 Jun 2009 | INR | 30.8 | 30.8 | 29.7 | 30.55 | 30.55 | -0.25 (-0.81%) | 760 |
| 29 Jun 2009 | INR | 30.1 | 30.85 | 29.15 | 30.8 | 30.8 | +0.4 (+1.32%) | 7,230 |
| 26 Jun 2009 | INR | 30.2 | 30.95 | 30.05 | 30.4 | 30.4 | -0.8 (-2.56%) | 3,920 |
| 25 Jun 2009 | INR | 30 | 31.85 | 29.05 | 31.2 | 31.2 | +0.8 (+2.63%) | 4,339 |
| 24 Jun 2009 | INR | 28.75 | 30.5 | 28.75 | 30.4 | 30.4 | +0.55 (+1.84%) | 3,085 |
| 23 Jun 2009 | INR | 30.4 | 30.4 | 28.35 | 29.85 | 29.85 | -0.1 (-0.33%) | 4,666 |
| 22 Jun 2009 | INR | 30.95 | 30.95 | 29 | 29.95 | 29.95 | -0.85 (-2.76%) | 2,260 |
| 19 Jun 2009 | INR | 29.05 | 30.8 | 29.05 | 30.8 | 30.8 | +0.15 (+0.49%) | 1,651 |
| 18 Jun 2009 | INR | 29.75 | 31.4 | 29.15 | 30.65 | 30.65 | +0.55 (+1.83%) | 15,635 |
| 17 Jun 2009 | INR | 31 | 31 | 30.1 | 30.1 | 30.1 | -1 (-3.22%) | 1,485 |
| 16 Jun 2009 | INR | 30.5 | 31.7 | 30 | 31.1 | 31.1 | +0.65 (+2.13%) | 4,604 |
| 15 Jun 2009 | INR | 31.05 | 31.8 | 30.45 | 30.45 | 30.45 | -1.95 (-6.02%) | 6,607 |
| 12 Jun 2009 | INR | 33.05 | 34.45 | 32 | 32.4 | 32.4 | -1.05 (-3.14%) | 5,725 |
| 11 Jun 2009 | INR | 34.55 | 35 | 32.6 | 33.45 | 33.45 | -2.6 (-7.21%) | 20,915 |
| 10 Jun 2009 | INR | 38 | 38 | 35.15 | 36.05 | 36.05 | -0.35 (-0.96%) | 7,364 |
| 9 Jun 2009 | INR | 34.9 | 39.6 | 34.5 | 36.4 | 36.4 | +0.3 (+0.83%) | 12,599 |
| 8 Jun 2009 | INR | 40 | 40 | 36.1 | 36.1 | 36.1 | -3.8 (-9.52%) | 4,978 |
| 5 Jun 2009 | INR | 42 | 42 | 39 | 39.9 | 39.9 | +0.1 (+0.25%) | 17,048 |
| 4 Jun 2009 | INR | 36.45 | 41.5 | 36.45 | 39.8 | 39.8 | +0.7 (+1.79%) | 21,659 |
| 3 Jun 2009 | INR | 38.8 | 40 | 38 | 39.1 | 39.1 | +0.65 (+1.69%) | 11,200 |
| 2 Jun 2009 | INR | 40 | 40 | 38.25 | 38.45 | 38.45 | -1.6 (-4.00%) | 6,823 |
| 1 Jun 2009 | INR | 41 | 41 | 39.25 | 40.05 | 40.05 | -0.15 (-0.37%) | 10,602 |
| 29 May 2009 | INR | 39 | 41.45 | 38.65 | 40.2 | 40.2 | +1.5 (+3.88%) | 20,035 |
| 28 May 2009 | INR | 41.2 | 41.2 | 38.15 | 38.7 | 38.7 | -2.35 (-5.72%) | 21,885 |
| 27 May 2009 | INR | 40.8 | 42.1 | 38 | 41.05 | 41.05 | +2.75 (+7.18%) | 131,371 |
