| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 27.15 | 28.4 | 27.15 | 28 | 28 | +0.2 (+0.72%) | 56,775 |
| 8 Jul 2009 | INR | 27.8 | 29 | 27.8 | 27.8 | 27.8 | -1.4 (-4.79%) | 97,698 |
| 7 Jul 2009 | INR | 28.6 | 30.5 | 28.6 | 29.2 | 29.2 | -0.4 (-1.35%) | 83,638 |
| 6 Jul 2009 | INR | 31.2 | 32.95 | 29.25 | 29.6 | 29.6 | -1.3 (-4.21%) | 115,391 |
| 3 Jul 2009 | INR | 30 | 31.8 | 30 | 30.9 | 30.9 | -0.25 (-0.80%) | 79,737 |
| 2 Jul 2009 | INR | 31.8 | 32.5 | 31.05 | 31.15 | 31.15 | -0.6 (-1.89%) | 55,803 |
| 1 Jul 2009 | INR | 31.65 | 32.2 | 30.75 | 31.75 | 31.75 | +0.2 (+0.63%) | 63,322 |
| 30 Jun 2009 | INR | 33 | 33.25 | 31.3 | 31.55 | 31.55 | -1.3 (-3.96%) | 101,564 |
| 29 Jun 2009 | INR | 33 | 33.55 | 32.55 | 32.85 | 32.85 | +0.55 (+1.70%) | 131,628 |
| 26 Jun 2009 | INR | 32.5 | 33.7 | 32.15 | 32.3 | 32.3 | +0.2 (+0.62%) | 66,877 |
| 25 Jun 2009 | INR | 32.75 | 33.5 | 31.9 | 32.1 | 32.1 | -0.7 (-2.13%) | 95,897 |
| 24 Jun 2009 | INR | 30.1 | 34.25 | 30.1 | 32.8 | 32.8 | +1.6 (+5.13%) | 327,732 |
| 23 Jun 2009 | INR | 30.2 | 31.35 | 30.1 | 31.2 | 31.2 | -0.4 (-1.27%) | 94,657 |
| 22 Jun 2009 | INR | 34.35 | 34.35 | 31.3 | 31.6 | 31.6 | -1.15 (-3.51%) | 126,837 |
| 19 Jun 2009 | INR | 32.5 | 33.25 | 31.8 | 32.75 | 32.75 | +0.75 (+2.34%) | 124,072 |
| 18 Jun 2009 | INR | 33.55 | 35.3 | 31.2 | 32 | 32 | -1.7 (-5.04%) | 198,876 |
| 17 Jun 2009 | INR | 34.4 | 37 | 33.5 | 33.7 | 33.7 | -1.1 (-3.16%) | 281,476 |
| 16 Jun 2009 | INR | 33.5 | 35.2 | 32.5 | 34.8 | 34.8 | +1.2 (+3.57%) | 168,826 |
| 15 Jun 2009 | INR | 35.55 | 36.9 | 33.3 | 33.6 | 33.6 | -2.1 (-5.88%) | 207,232 |
| 12 Jun 2009 | INR | 36.8 | 38.2 | 35.3 | 35.7 | 35.7 | -1.7 (-4.55%) | 210,060 |
| 11 Jun 2009 | INR | 37.5 | 39.3 | 36.1 | 37.4 | 37.4 | -0.25 (-0.66%) | 521,487 |
| 10 Jun 2009 | INR | 40.1 | 40.9 | 37.1 | 37.65 | 37.65 | -2.25 (-5.64%) | 570,299 |
| 9 Jun 2009 | INR | 37.05 | 39.95 | 34.15 | 39.9 | 39.9 | +2.25 (+5.98%) | 743,166 |
| 8 Jun 2009 | INR | 39 | 40.6 | 37.3 | 37.65 | 37.65 | -0.35 (-0.92%) | 1,756,893 |
| 5 Jun 2009 | INR | 34 | 39.4 | 34 | 38 | 38 | +3.7 (+10.79%) | 1,731,715 |
| 4 Jun 2009 | INR | 34.25 | 35.3 | 30.15 | 34.3 | 34.3 | -0.65 (-1.86%) | 218,380 |
| 3 Jun 2009 | INR | 34.35 | 36.05 | 34.2 | 34.95 | 34.95 | +0.35 (+1.01%) | 395,745 |
| 2 Jun 2009 | INR | 33.25 | 35.5 | 33.25 | 34.6 | 34.6 | +0.6 (+1.76%) | 658,069 |
| 1 Jun 2009 | INR | 35 | 35.3 | 33.7 | 34 | 34 | +0.9 (+2.72%) | 490,599 |
| 29 May 2009 | INR | 33 | 33.9 | 31.75 | 33.1 | 33.1 | +0.1 (+0.30%) | 253,011 |
