| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 30.6 | 31.45 | 30.4 | 31.2 | 31.2 | -0.05 (-0.16%) | 756,544 |
| 2 Jul 2009 | INR | 32.1 | 32.8 | 31 | 31.25 | 31.25 | -0.85 (-2.65%) | 1,214,236 |
| 1 Jul 2009 | INR | 30.9 | 32.4 | 30.55 | 32.1 | 32.1 | +1.3 (+4.22%) | 1,241,589 |
| 30 Jun 2009 | INR | 32.45 | 32.45 | 30.3 | 30.8 | 30.8 | -1.1 (-3.45%) | 2,074,453 |
| 29 Jun 2009 | INR | 32.7 | 32.8 | 31.4 | 31.9 | 31.9 | -1 (-3.04%) | 1,277,561 |
| 26 Jun 2009 | INR | 31.55 | 33.2 | 31.55 | 32.9 | 32.9 | +1.45 (+4.61%) | 2,420,452 |
| 25 Jun 2009 | INR | 31.8 | 32.15 | 31.25 | 31.45 | 31.45 | 0.0 (0.0%) | 1,142,482 |
| 24 Jun 2009 | INR | 31 | 32.6 | 30.5 | 31.45 | 31.45 | +1 (+3.28%) | 1,593,237 |
| 23 Jun 2009 | INR | 30 | 30.7 | 29.1 | 30.45 | 30.45 | -0.25 (-0.81%) | 1,392,374 |
| 22 Jun 2009 | INR | 31.6 | 32.15 | 30.5 | 30.7 | 30.7 | -0.45 (-1.44%) | 1,546,400 |
| 19 Jun 2009 | INR | 30.1 | 32.15 | 30 | 31.15 | 31.15 | +0.2 (+0.65%) | 2,292,263 |
| 18 Jun 2009 | INR | 32 | 32.6 | 29.3 | 30.95 | 30.95 | -0.8 (-2.52%) | 4,298,494 |
| 17 Jun 2009 | INR | 35.45 | 36.7 | 31.15 | 31.75 | 31.75 | -3.05 (-8.76%) | 14,335,744 |
| 16 Jun 2009 | INR | 31 | 35.2 | 30.85 | 34.8 | 34.8 | +3 (+9.43%) | 11,920,993 |
| 15 Jun 2009 | INR | 30.9 | 32.2 | 30.45 | 31.8 | 31.8 | +0.9 (+2.91%) | 2,932,334 |
| 12 Jun 2009 | INR | 32.9 | 33.25 | 30.6 | 30.9 | 30.9 | -1.45 (-4.48%) | 3,853,059 |
| 11 Jun 2009 | INR | 29.5 | 33.35 | 29.3 | 32.35 | 32.35 | +2.45 (+8.19%) | 10,420,190 |
| 10 Jun 2009 | INR | 30.4 | 30.95 | 29.55 | 29.9 | 29.9 | +0.25 (+0.84%) | 3,193,517 |
| 9 Jun 2009 | INR | 29 | 30.3 | 28.25 | 29.65 | 29.65 | +0.5 (+1.72%) | 2,431,995 |
| 8 Jun 2009 | INR | 29.9 | 31 | 28.5 | 29.15 | 29.15 | -0.45 (-1.52%) | 2,179,189 |
| 5 Jun 2009 | INR | 29.5 | 30.5 | 29.25 | 29.6 | 29.6 | +0.7 (+2.42%) | 3,644,895 |
| 4 Jun 2009 | INR | 29.75 | 30 | 28.75 | 28.9 | 28.9 | -0.55 (-1.87%) | 1,780,406 |
| 3 Jun 2009 | INR | 29.9 | 30.7 | 29.05 | 29.45 | 29.45 | +0.4 (+1.38%) | 1,752,378 |
| 2 Jun 2009 | INR | 31.9 | 32 | 28.9 | 29.05 | 29.05 | -2.05 (-6.59%) | 2,822,260 |
| 1 Jun 2009 | INR | 32 | 32.45 | 30.85 | 31.1 | 31.1 | -0.2 (-0.64%) | 1,080,561 |
| 29 May 2009 | INR | 32.7 | 32.7 | 31.05 | 31.3 | 31.3 | -0.6 (-1.88%) | 1,653,300 |
| 28 May 2009 | INR | 31.9 | 33.5 | 31.65 | 31.9 | 31.9 | +0.55 (+1.75%) | 2,809,936 |
| 27 May 2009 | INR | 30.5 | 31.9 | 29.8 | 31.35 | 31.35 | +2.2 (+7.55%) | 1,958,992 |
| 26 May 2009 | INR | 31 | 31.5 | 28.4 | 29.15 | 29.15 | -1.25 (-4.11%) | 1,277,315 |
| 25 May 2009 | INR | 30.8 | 31.4 | 30 | 30.4 | 30.4 | +0.85 (+2.88%) | 1,214,173 |
