| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 43 | 47 | 43 | 45.65 | 45.65 | +0.65 (+1.44%) | 5,848 |
| 2 Jul 2009 | INR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 5,010 |
| 1 Jul 2009 | INR | 42.1 | 47 | 42.1 | 45 | 45 | -0.65 (-1.42%) | 1,434 |
| 30 Jun 2009 | INR | 45 | 46.45 | 44 | 45.65 | 45.65 | -0.4 (-0.87%) | 6,209 |
| 29 Jun 2009 | INR | 48.5 | 49 | 45.9 | 46.05 | 46.05 | +0.6 (+1.32%) | 2,371 |
| 26 Jun 2009 | INR | 42.5 | 45.45 | 42.25 | 45.45 | 45.45 | +4.45 (+10.85%) | 6,066 |
| 25 Jun 2009 | INR | 40.75 | 43 | 40.75 | 41 | 41 | -1 (-2.38%) | 1,824 |
| 24 Jun 2009 | INR | 41 | 42.9 | 41 | 42 | 42 | 0.0 (0.0%) | 525 |
| 23 Jun 2009 | INR | 40.2 | 42.15 | 40.05 | 42 | 42 | -0.3 (-0.71%) | 3,685 |
| 22 Jun 2009 | INR | 40 | 42.7 | 40 | 42.3 | 42.3 | +2 (+4.96%) | 1,015 |
| 19 Jun 2009 | INR | 42 | 43 | 40.05 | 40.3 | 40.3 | -1.7 (-4.05%) | 1,973 |
| 18 Jun 2009 | INR | 43.5 | 43.5 | 41.7 | 42 | 42 | -0.5 (-1.18%) | 3,624 |
| 17 Jun 2009 | INR | 42.45 | 44.45 | 42.45 | 42.5 | 42.5 | +0.1 (+0.24%) | 3,576 |
| 16 Jun 2009 | INR | 43.55 | 43.55 | 37.85 | 42.4 | 42.4 | +1.5 (+3.67%) | 5,541 |
| 15 Jun 2009 | INR | 42 | 42 | 38.75 | 40.9 | 40.9 | -0.4 (-0.97%) | 2,261 |
| 12 Jun 2009 | INR | 45 | 46.65 | 41.3 | 41.3 | 41.3 | -2.7 (-6.14%) | 2,355 |
| 11 Jun 2009 | INR | 45.8 | 46 | 43.2 | 44 | 44 | -1.85 (-4.03%) | 975 |
| 10 Jun 2009 | INR | 48.7 | 48.75 | 42.3 | 45.85 | 45.85 | +0.35 (+0.77%) | 6,225 |
| 9 Jun 2009 | INR | 46.2 | 48.1 | 45.5 | 45.5 | 45.5 | -2.3 (-4.81%) | 5,573 |
| 8 Jun 2009 | INR | 54 | 54 | 46.2 | 47.8 | 47.8 | -3.2 (-6.27%) | 11,106 |
| 5 Jun 2009 | INR | 55 | 55 | 49.45 | 51 | 51 | -2.9 (-5.38%) | 33,630 |
| 4 Jun 2009 | INR | 55.4 | 57.8 | 52.6 | 53.9 | 53.9 | -1.5 (-2.71%) | 21,489 |
| 3 Jun 2009 | INR | 52.4 | 56.3 | 49.55 | 55.4 | 55.4 | +4.7 (+9.27%) | 9,571 |
| 2 Jun 2009 | INR | 56 | 56 | 49.05 | 50.7 | 50.7 | -2.65 (-4.97%) | 12,526 |
| 1 Jun 2009 | INR | 59.7 | 59.75 | 53.1 | 53.35 | 53.35 | +1.85 (+3.59%) | 10,335 |
| 29 May 2009 | INR | 43.5 | 51.5 | 43.5 | 51.5 | 51.5 | +8.6 (+20.05%) | 18,421 |
| 28 May 2009 | INR | 38.05 | 43.9 | 38.05 | 42.9 | 42.9 | +2.35 (+5.80%) | 1,462 |
| 27 May 2009 | INR | 40 | 42 | 40 | 40.55 | 40.55 | -1.25 (-2.99%) | 728 |
| 26 May 2009 | INR | 42.3 | 42.3 | 38.9 | 41.8 | 41.8 | -0.45 (-1.07%) | 2,681 |
| 25 May 2009 | INR | 40.65 | 43 | 36.1 | 42.25 | 42.25 | +1.6 (+3.94%) | 2,188 |
