| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 54.7 | 54.7 | 50.5 | 51.9 | 51.9 | -1.6 (-2.99%) | 389,814 |
| 6 Jul 2009 | INR | 57 | 58.95 | 53.5 | 53.5 | 53.5 | -2.55 (-4.55%) | 543,944 |
| 3 Jul 2009 | INR | 55.2 | 56.95 | 54.5 | 56.05 | 56.05 | +0.1 (+0.18%) | 278,081 |
| 2 Jul 2009 | INR | 54 | 56.35 | 53.6 | 55.95 | 55.95 | +2.2 (+4.09%) | 390,600 |
| 1 Jul 2009 | INR | 54.5 | 54.5 | 52.7 | 53.75 | 53.75 | -1.1 (-2.01%) | 317,185 |
| 30 Jun 2009 | INR | 58.8 | 58.8 | 54.85 | 54.85 | 54.85 | -2.95 (-5.10%) | 307,952 |
| 29 Jun 2009 | INR | 59 | 59.45 | 57.25 | 57.8 | 57.8 | +0.2 (+0.35%) | 792,576 |
| 26 Jun 2009 | INR | 58.5 | 58.7 | 56.6 | 57.6 | 57.6 | +0.6 (+1.05%) | 388,218 |
| 25 Jun 2009 | INR | 58.5 | 61 | 56.5 | 57 | 57 | -1 (-1.72%) | 442,758 |
| 24 Jun 2009 | INR | 58.65 | 58.7 | 56 | 58 | 58 | +0.9 (+1.58%) | 342,600 |
| 23 Jun 2009 | INR | 54.5 | 57.1 | 53.95 | 57.1 | 57.1 | +0.6 (+1.06%) | 490,103 |
| 22 Jun 2009 | INR | 58.9 | 59 | 56.15 | 56.5 | 56.5 | -1.3 (-2.25%) | 520,049 |
| 19 Jun 2009 | INR | 58.85 | 59.2 | 55.05 | 57.8 | 57.8 | +0.05 (+0.09%) | 687,665 |
| 18 Jun 2009 | INR | 60.05 | 61.55 | 57.75 | 57.75 | 57.75 | -2.85 (-4.70%) | 709,207 |
| 17 Jun 2009 | INR | 63.7 | 65.8 | 60.2 | 60.6 | 60.6 | -2.55 (-4.04%) | 1,545,750 |
| 16 Jun 2009 | INR | 61.5 | 63.4 | 60 | 63.15 | 63.15 | +2.2 (+3.61%) | 1,975,727 |
| 15 Jun 2009 | INR | 62.5 | 63.45 | 60 | 60.95 | 60.95 | -2.1 (-3.33%) | 594,150 |
| 12 Jun 2009 | INR | 66 | 66 | 62.8 | 63.05 | 63.05 | -0.05 (-0.08%) | 1,022,629 |
| 11 Jun 2009 | INR | 64 | 64 | 60.8 | 63.1 | 63.1 | -0.6 (-0.94%) | 723,124 |
| 10 Jun 2009 | INR | 67.4 | 68.3 | 62.85 | 63.7 | 63.7 | -2.05 (-3.12%) | 672,959 |
| 9 Jun 2009 | INR | 63 | 67.35 | 62.2 | 65.75 | 65.75 | +0.3 (+0.46%) | 858,984 |
| 8 Jun 2009 | INR | 68 | 69.4 | 65.45 | 65.45 | 65.45 | -3.25 (-4.73%) | 715,539 |
| 5 Jun 2009 | INR | 70.9 | 73.2 | 68.1 | 68.7 | 68.7 | -1.45 (-2.07%) | 1,679,807 |
| 4 Jun 2009 | INR | 69 | 72.2 | 68 | 70.15 | 70.15 | +1.25 (+1.81%) | 1,613,722 |
| 3 Jun 2009 | INR | 70 | 72 | 67.05 | 68.9 | 68.9 | -0.8 (-1.15%) | 1,249,647 |
| 2 Jun 2009 | INR | 74.5 | 74.5 | 68.4 | 69.7 | 69.7 | -1.25 (-1.76%) | 2,457,573 |
| 1 Jun 2009 | INR | 69.85 | 70.95 | 68.55 | 70.95 | 70.95 | +2.95 (+4.34%) | 1,726,682 |
| 29 May 2009 | INR | 62.9 | 68 | 62.35 | 68 | 68 | +6.1 (+9.85%) | 3,474,269 |
| 28 May 2009 | INR | 61.5 | 64.4 | 60.7 | 61.9 | 61.9 | -1.35 (-2.13%) | 1,358,438 |
| 27 May 2009 | INR | 58.85 | 63.25 | 58.85 | 63.25 | 63.25 | +5.55 (+9.62%) | 2,336,490 |
