| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 32.6 | 32.75 | 30.65 | 30.8 | 30.8 | -1.9 (-5.81%) | 5,235,906 |
| 10 Jul 2009 | INR | 36 | 36.15 | 32.4 | 32.7 | 32.7 | -2.95 (-8.27%) | 4,675,297 |
| 9 Jul 2009 | INR | 34.2 | 36.75 | 33.55 | 35.65 | 35.65 | +1.85 (+5.47%) | 6,984,910 |
| 8 Jul 2009 | INR | 35.9 | 35.9 | 33.75 | 33.8 | 33.8 | -2.35 (-6.50%) | 4,546,420 |
| 7 Jul 2009 | INR | 37 | 37.45 | 34.8 | 36.15 | 36.15 | -0.25 (-0.69%) | 6,614,655 |
| 6 Jul 2009 | INR | 39.95 | 40.4 | 36.05 | 36.4 | 36.4 | -3.3 (-8.31%) | 10,621,135 |
| 3 Jul 2009 | INR | 37.55 | 39.9 | 37.5 | 39.7 | 39.7 | +1.75 (+4.61%) | 7,632,155 |
| 2 Jul 2009 | INR | 39.25 | 39.4 | 37.7 | 37.95 | 37.95 | -0.75 (-1.94%) | 3,777,110 |
| 1 Jul 2009 | INR | 39 | 39 | 37.15 | 38.7 | 38.7 | -0.1 (-0.26%) | 4,781,500 |
| 30 Jun 2009 | INR | 40.5 | 40.8 | 38.05 | 38.8 | 38.8 | -1.45 (-3.60%) | 7,884,503 |
| 29 Jun 2009 | INR | 40.5 | 41.2 | 39.3 | 40.25 | 40.25 | +0.85 (+2.16%) | 8,316,118 |
| 26 Jun 2009 | INR | 39.85 | 39.85 | 37.6 | 39.4 | 39.4 | -0.05 (-0.13%) | 6,922,351 |
| 25 Jun 2009 | INR | 38.85 | 40.4 | 38.45 | 39.45 | 39.45 | +1.25 (+3.27%) | 15,819,718 |
| 24 Jun 2009 | INR | 38.65 | 39.2 | 37.6 | 38.2 | 38.2 | +0.2 (+0.53%) | 8,287,132 |
| 23 Jun 2009 | INR | 37.3 | 38.3 | 35.3 | 38 | 38 | +1 (+2.70%) | 9,514,936 |
| 22 Jun 2009 | INR | 39.7 | 39.95 | 36.65 | 37 | 37 | -2.15 (-5.49%) | 6,759,101 |
| 19 Jun 2009 | INR | 40.25 | 40.85 | 37.2 | 39.15 | 39.15 | -0.65 (-1.63%) | 14,242,647 |
| 18 Jun 2009 | INR | 39.5 | 40.65 | 36.4 | 39.8 | 39.8 | +1.05 (+2.71%) | 29,164,123 |
| 17 Jun 2009 | INR | 41.9 | 42.4 | 38.5 | 38.75 | 38.75 | -2.55 (-6.17%) | 11,257,800 |
| 16 Jun 2009 | INR | 37 | 41.8 | 36.3 | 41.3 | 41.3 | +2.7 (+6.99%) | 16,272,787 |
| 15 Jun 2009 | INR | 42.1 | 42.2 | 37.2 | 38.6 | 38.6 | -3.6 (-8.53%) | 7,931,928 |
| 12 Jun 2009 | INR | 44.5 | 45.25 | 41.9 | 42.2 | 42.2 | -1.7 (-3.87%) | 11,439,501 |
| 11 Jun 2009 | INR | 44.5 | 45.6 | 42.5 | 43.9 | 43.9 | -0.5 (-1.13%) | 16,300,864 |
| 10 Jun 2009 | INR | 45.8 | 47.3 | 43.25 | 44.4 | 44.4 | -0.3 (-0.67%) | 15,608,731 |
| 9 Jun 2009 | INR | 44.15 | 45.7 | 40.9 | 44.7 | 44.7 | -0.05 (-0.11%) | 18,817,281 |
| 8 Jun 2009 | INR | 53.7 | 53.7 | 44.2 | 44.75 | 44.75 | -8.25 (-15.57%) | 68,142,695 |
| 5 Jun 2009 | INR | 57.2 | 57.2 | 52.5 | 53 | 53 | -2.8 (-5.02%) | 10,086,777 |
| 4 Jun 2009 | INR | 54.2 | 57.1 | 52.8 | 55.8 | 55.8 | +1.7 (+3.14%) | 17,248,537 |
| 3 Jun 2009 | INR | 53.1 | 55.95 | 51.2 | 54.1 | 54.1 | +1.35 (+2.56%) | 19,492,778 |
| 2 Jun 2009 | INR | 51.95 | 53.6 | 49.85 | 52.75 | 52.75 | +1.35 (+2.63%) | 10,828,543 |
