| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 46.35 | 47 | 44.75 | 46.6 | 46.6 | +0.25 (+0.54%) | 52,554 |
| 6 Jul 2009 | INR | 50 | 51 | 45 | 46.35 | 46.35 | -3.1 (-6.27%) | 81,931 |
| 3 Jul 2009 | INR | 50.6 | 51.3 | 49 | 49.45 | 49.45 | -1.35 (-2.66%) | 63,122 |
| 2 Jul 2009 | INR | 50.7 | 52.5 | 49.2 | 50.8 | 50.8 | +0.75 (+1.50%) | 274,793 |
| 1 Jul 2009 | INR | 50.5 | 51.7 | 49.2 | 50.05 | 50.05 | +0.05 (+0.10%) | 90,036 |
| 30 Jun 2009 | INR | 56.8 | 57.05 | 49.35 | 50 | 50 | -1.9 (-3.66%) | 240,349 |
| 29 Jun 2009 | INR | 48 | 51.9 | 47.9 | 51.9 | 51.9 | +4.7 (+9.96%) | 161,632 |
| 26 Jun 2009 | INR | 49 | 49 | 46.6 | 47.2 | 47.2 | -0.65 (-1.36%) | 102,636 |
| 25 Jun 2009 | INR | 48.9 | 49.8 | 47.5 | 47.85 | 47.85 | +0.3 (+0.63%) | 136,128 |
| 24 Jun 2009 | INR | 46.85 | 49.4 | 45 | 47.55 | 47.55 | +1.35 (+2.92%) | 124,829 |
| 23 Jun 2009 | INR | 43.1 | 46.8 | 42.6 | 46.2 | 46.2 | +1.25 (+2.78%) | 69,672 |
| 22 Jun 2009 | INR | 43.9 | 46.4 | 42.35 | 44.95 | 44.95 | +1.7 (+3.93%) | 86,362 |
| 19 Jun 2009 | INR | 43.5 | 44.5 | 41.8 | 43.25 | 43.25 | +1.3 (+3.10%) | 106,186 |
| 18 Jun 2009 | INR | 46.1 | 46.45 | 41.65 | 41.95 | 41.95 | -4.3 (-9.30%) | 128,930 |
| 17 Jun 2009 | INR | 50.95 | 51.5 | 45.25 | 46.25 | 46.25 | -3.65 (-7.31%) | 115,891 |
| 16 Jun 2009 | INR | 46.55 | 51 | 44.95 | 49.9 | 49.9 | +3.35 (+7.20%) | 122,139 |
| 15 Jun 2009 | INR | 48.7 | 49 | 46.1 | 46.55 | 46.55 | -2.55 (-5.19%) | 81,130 |
| 12 Jun 2009 | INR | 50.6 | 52 | 48.5 | 49.1 | 49.1 | -1.2 (-2.39%) | 126,641 |
| 11 Jun 2009 | INR | 50.2 | 51.9 | 49.5 | 50.3 | 50.3 | -0.55 (-1.08%) | 128,926 |
| 10 Jun 2009 | INR | 54.3 | 54.95 | 50.25 | 50.85 | 50.85 | -1.95 (-3.69%) | 134,442 |
| 9 Jun 2009 | INR | 50 | 53.9 | 47.5 | 52.8 | 52.8 | +2.15 (+4.24%) | 183,050 |
| 8 Jun 2009 | INR | 56.1 | 57.5 | 50.25 | 50.65 | 50.65 | -5.1 (-9.15%) | 229,326 |
| 5 Jun 2009 | INR | 61.1 | 62.4 | 55 | 55.75 | 55.75 | -4 (-6.69%) | 334,900 |
| 4 Jun 2009 | INR | 55.5 | 60.6 | 53.55 | 59.75 | 59.75 | +4.65 (+8.44%) | 370,402 |
| 3 Jun 2009 | INR | 57.9 | 59 | 53.1 | 55.1 | 55.1 | -1.35 (-2.39%) | 274,061 |
| 2 Jun 2009 | INR | 57.7 | 58.7 | 52.15 | 56.45 | 56.45 | +1.6 (+2.92%) | 435,823 |
| 1 Jun 2009 | INR | 51.45 | 54.85 | 50.05 | 54.85 | 54.85 | +4.95 (+9.92%) | 371,762 |
| 29 May 2009 | INR | 49.8 | 50.45 | 48.75 | 49.9 | 49.9 | +1.55 (+3.21%) | 179,153 |
| 28 May 2009 | INR | 50.3 | 51.2 | 46.7 | 48.35 | 48.35 | -2.35 (-4.64%) | 190,234 |
| 27 May 2009 | INR | 51.4 | 53.25 | 49.5 | 50.7 | 50.7 | +0.85 (+1.71%) | 271,839 |
