| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 48.5 | 50.45 | 47.2 | 50.45 | 50.45 | +2.3 (+4.78%) | 50,098 |
| 25 Jun 2009 | INR | 48.6 | 49 | 47.5 | 48.15 | 48.15 | +1.5 (+3.22%) | 47,803 |
| 24 Jun 2009 | INR | 45.6 | 46.65 | 44.55 | 46.65 | 46.65 | +2.4 (+5.42%) | 35,790 |
| 23 Jun 2009 | INR | 43.5 | 45 | 43.3 | 44.25 | 44.25 | -1.25 (-2.75%) | 49,266 |
| 22 Jun 2009 | INR | 48.05 | 48.6 | 45.2 | 45.5 | 45.5 | -2.15 (-4.51%) | 44,372 |
| 19 Jun 2009 | INR | 49.7 | 49.7 | 46.15 | 47.65 | 47.65 | -0.9 (-1.85%) | 68,989 |
| 18 Jun 2009 | INR | 51.4 | 51.9 | 48.55 | 48.55 | 48.55 | -2.45 (-4.80%) | 57,054 |
| 17 Jun 2009 | INR | 54.9 | 54.9 | 51 | 51 | 51 | -2.7 (-5.03%) | 79,258 |
| 16 Jun 2009 | INR | 48.65 | 53.7 | 48.65 | 53.7 | 53.7 | +2.2 (+4.27%) | 88,045 |
| 15 Jun 2009 | INR | 54.5 | 54.6 | 51 | 51.5 | 51.5 | -2.3 (-4.28%) | 52,771 |
| 12 Jun 2009 | INR | 55 | 57.15 | 52.8 | 53.8 | 53.8 | -0.45 (-0.83%) | 71,623 |
| 11 Jun 2009 | INR | 57 | 57 | 54.25 | 54.25 | 54.25 | -2.8 (-4.91%) | 62,710 |
| 10 Jun 2009 | INR | 61 | 62.6 | 57 | 57.05 | 57.05 | -2.45 (-4.12%) | 79,770 |
| 9 Jun 2009 | INR | 58 | 60.55 | 57.65 | 59.5 | 59.5 | -1.15 (-1.90%) | 119,706 |
| 8 Jun 2009 | INR | 64.4 | 64.85 | 60.65 | 60.65 | 60.65 | -2.85 (-4.49%) | 28,658 |
| 5 Jun 2009 | INR | 66.4 | 68.5 | 63.05 | 63.5 | 63.5 | -1.7 (-2.61%) | 124,800 |
| 4 Jun 2009 | INR | 64.5 | 66 | 62 | 65.2 | 65.2 | +1.2 (+1.88%) | 121,541 |
| 3 Jun 2009 | INR | 67 | 67 | 62.4 | 64 | 64 | -0.6 (-0.93%) | 178,260 |
| 2 Jun 2009 | INR | 63.5 | 64.6 | 60.05 | 64.6 | 64.6 | +3.1 (+5.04%) | 265,938 |
| 1 Jun 2009 | INR | 61.5 | 61.5 | 59 | 61.5 | 61.5 | +2.95 (+5.04%) | 219,418 |
| 29 May 2009 | INR | 56.4 | 58.55 | 55 | 58.55 | 58.55 | +5.05 (+9.44%) | 276,084 |
| 28 May 2009 | INR | 53 | 55.9 | 53 | 53.5 | 53.5 | +1.9 (+3.68%) | 200,338 |
| 27 May 2009 | INR | 50.8 | 53 | 50.1 | 51.6 | 51.6 | +3.1 (+6.39%) | 141,997 |
| 26 May 2009 | INR | 52.7 | 54.9 | 48.15 | 48.5 | 48.5 | -2.7 (-5.27%) | 265,722 |
| 25 May 2009 | INR | 49 | 51.3 | 47.1 | 51.2 | 51.2 | +4.65 (+9.99%) | 236,467 |
| 22 May 2009 | INR | 48.95 | 49 | 43.2 | 46.55 | 46.55 | -0.35 (-0.75%) | 151,436 |
| 21 May 2009 | INR | 48.4 | 52.7 | 45.65 | 46.9 | 46.9 | -1.05 (-2.19%) | 322,950 |
| 20 May 2009 | INR | 41.8 | 47.95 | 40 | 47.95 | 47.95 | +7.95 (+19.88%) | 284,170 |
| 19 May 2009 | INR | 37.65 | 41.9 | 33.25 | 40 | 40 | +4.15 (+11.58%) | 226,704 |
| 18 May 2009 | INR | 35.85 | 35.85 | 33 | 35.85 | 35.85 | +5.85 (+19.50%) | 1,621 |
