| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 33.45 | 34 | 33.45 | 33.45 | 33.45 | +1.45 (+4.53%) | 811 |
| 30 Jun 2009 | INR | 33.85 | 34 | 32 | 32 | 32 | -0.1 (-0.31%) | 12,370 |
| 29 Jun 2009 | INR | 35.25 | 35.25 | 31.95 | 32.1 | 32.1 | -1.5 (-4.46%) | 171,920 |
| 26 Jun 2009 | INR | 32 | 33.6 | 31 | 33.6 | 33.6 | +1.6 (+5%) | 261,815 |
| 25 Jun 2009 | INR | 32 | 32 | 32 | 32 | 32 | -1.25 (-3.76%) | 200 |
| 24 Jun 2009 | INR | 33.5 | 33.95 | 33.25 | 33.25 | 33.25 | +0.25 (+0.76%) | 54 |
| 23 Jun 2009 | INR | 33.85 | 33.85 | 32 | 33 | 33 | 0.0 (0.0%) | 441 |
| 22 Jun 2009 | INR | 33 | 33 | 33 | 33 | 33 | +1 (+3.13%) | 234 |
| 19 Jun 2009 | INR | 32.5 | 32.5 | 32 | 32 | 32 | -0.5 (-1.54%) | 350 |
| 18 Jun 2009 | INR | 32.5 | 33.5 | 32.5 | 32.5 | 32.5 | -1.5 (-4.41%) | 500 |
| 17 Jun 2009 | INR | 34 | 34.9 | 34 | 34 | 34 | -1 (-2.86%) | 750 |
| 16 Jun 2009 | INR | 34.4 | 35 | 34.4 | 35 | 35 | -0.95 (-2.64%) | 250 |
| 15 Jun 2009 | INR | 35 | 36.5 | 35 | 35.95 | 35.95 | +0.8 (+2.28%) | 3,163 |
| 12 Jun 2009 | INR | 36.75 | 37.25 | 33.75 | 35.15 | 35.15 | -0.35 (-0.99%) | 4,271 |
| 11 Jun 2009 | INR | 35.75 | 35.75 | 35.4 | 35.5 | 35.5 | -1.75 (-4.70%) | 1,035 |
| 9 Jun 2009 | INR | 37.3 | 37.4 | 37.25 | 37.25 | 37.25 | +1.3 (+3.62%) | 203 |
| 8 Jun 2009 | INR | 38.25 | 38.25 | 35.95 | 35.95 | 35.95 | -1.85 (-4.89%) | 35 |
| 5 Jun 2009 | INR | 37.9 | 37.9 | 37.8 | 37.8 | 37.8 | -0.1 (-0.26%) | 830 |
| 4 Jun 2009 | INR | 38.6 | 38.6 | 36 | 37.9 | 37.9 | +1.05 (+2.85%) | 2,330 |
| 3 Jun 2009 | INR | 37.5 | 37.5 | 36 | 36.85 | 36.85 | +0.95 (+2.65%) | 25,595 |
| 2 Jun 2009 | INR | 37.45 | 38.9 | 35.7 | 35.9 | 35.9 | -1.55 (-4.14%) | 1,912 |
| 1 Jun 2009 | INR | 39.5 | 39.5 | 36.5 | 37.45 | 37.45 | -0.5 (-1.32%) | 1,746 |
| 29 May 2009 | INR | 37.5 | 39.2 | 36 | 37.95 | 37.95 | +0.45 (+1.20%) | 2,166 |
| 28 May 2009 | INR | 36 | 37.5 | 36 | 37.5 | 37.5 | +1.55 (+4.31%) | 482 |
| 27 May 2009 | INR | 34.5 | 35.95 | 32.55 | 35.95 | 35.95 | +0.45 (+1.27%) | 4,683 |
| 26 May 2009 | INR | 35.1 | 35.5 | 33.3 | 35.5 | 35.5 | +0.5 (+1.43%) | 10,583 |
| 25 May 2009 | INR | 34.2 | 35 | 32.85 | 35 | 35 | +0.5 (+1.45%) | 732 |
| 22 May 2009 | INR | 34.5 | 35 | 33.9 | 34.5 | 34.5 | 0.0 (0.0%) | 1,313 |
| 21 May 2009 | INR | 34.5 | 34.9 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 260 |
| 20 May 2009 | INR | 35 | 35 | 34.25 | 35 | 35 | -1 (-2.78%) | 4,751 |
