| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | INR | 49.99 | 52.83 | 49.39 | 52.18 | 52.18 | +0.2 (+0.38%) | 25,680 |
| 22 Jun 2009 | INR | 54.88 | 54.88 | 51.44 | 51.98 | 51.98 | -0.2 (-0.38%) | 50,610 |
| 19 Jun 2009 | INR | 52.18 | 54.58 | 49.99 | 52.18 | 52.18 | -0.3 (-0.57%) | 32,720 |
| 18 Jun 2009 | INR | 56.82 | 58.17 | 51.44 | 52.48 | 52.48 | -3.05 (-5.49%) | 32,190 |
| 17 Jun 2009 | INR | 57.87 | 58.87 | 54.88 | 55.53 | 55.53 | -2.24 (-3.88%) | 24,600 |
| 16 Jun 2009 | INR | 54.88 | 58.62 | 54.88 | 57.77 | 57.77 | +0.45 (+0.79%) | 35,920 |
| 15 Jun 2009 | INR | 57.87 | 61.36 | 56.87 | 57.32 | 57.32 | -1.2 (-2.05%) | 38,830 |
| 12 Jun 2009 | INR | 62.71 | 62.71 | 57.87 | 58.52 | 58.52 | -2.24 (-3.69%) | 48,610 |
| 11 Jun 2009 | INR | 63.86 | 63.86 | 58.02 | 60.76 | 60.76 | -2.2 (-3.49%) | 43,750 |
| 10 Jun 2009 | INR | 64.86 | 66.65 | 61.91 | 62.96 | 62.96 | -0.85 (-1.33%) | 52,090 |
| 9 Jun 2009 | INR | 60.86 | 66.2 | 55.88 | 63.81 | 63.81 | +1.85 (+2.99%) | 95,230 |
| 8 Jun 2009 | INR | 69.45 | 73.34 | 61.51 | 61.96 | 61.96 | -6.39 (-9.35%) | 134,320 |
| 5 Jun 2009 | INR | 68.1 | 73.64 | 65.55 | 68.35 | 68.35 | +0.35 (+0.51%) | 352,910 |
| 4 Jun 2009 | INR | 64.16 | 71.09 | 63.86 | 68 | 68 | +3.39 (+5.25%) | 188,970 |
| 3 Jun 2009 | INR | 66.85 | 66.85 | 62.91 | 64.61 | 64.61 | +0.75 (+1.17%) | 63,250 |
| 2 Jun 2009 | INR | 68.45 | 68.45 | 61.86 | 63.86 | 63.86 | -1.25 (-1.92%) | 68,010 |
| 1 Jun 2009 | INR | 66.85 | 71.64 | 62.81 | 65.11 | 65.11 | 0.0 (0.0%) | 146,100 |
| 29 May 2009 | INR | 59.87 | 65.11 | 59.87 | 65.11 | 65.11 | +5.94 (+10.04%) | 154,850 |
| 28 May 2009 | INR | 62.91 | 63.16 | 57.87 | 59.17 | 59.17 | -3.59 (-5.72%) | 48,070 |
| 27 May 2009 | INR | 63.86 | 65.8 | 62.01 | 62.76 | 62.76 | +1.2 (+1.95%) | 42,090 |
| 26 May 2009 | INR | 63.86 | 68.45 | 60.37 | 61.56 | 61.56 | -0.8 (-1.28%) | 89,430 |
| 25 May 2009 | INR | 61.86 | 63.76 | 59.87 | 62.36 | 62.36 | +2.24 (+3.73%) | 67,680 |
| 22 May 2009 | INR | 60.17 | 64.71 | 56.52 | 60.12 | 60.12 | -1.84 (-2.97%) | 72,940 |
| 21 May 2009 | INR | 59.87 | 66.75 | 58.97 | 61.96 | 61.96 | +3.69 (+6.33%) | 172,030 |
| 20 May 2009 | INR | 53.88 | 60.32 | 50.89 | 58.27 | 58.27 | +3.44 (+6.27%) | 91,930 |
| 19 May 2009 | INR | 52.38 | 56.32 | 45.1 | 54.83 | 54.83 | +2.15 (+4.08%) | 141,540 |
| 18 May 2009 | INR | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | +8.53 (+19.32%) | 500 |
| 15 May 2009 | INR | 45.5 | 45.5 | 43.9 | 44.15 | 44.15 | +0.25 (+0.57%) | 14,700 |
| 14 May 2009 | INR | 43.4 | 44.7 | 42.66 | 43.9 | 43.9 | +0.2 (+0.46%) | 11,880 |
| 13 May 2009 | INR | 46.85 | 46.85 | 43.4 | 43.7 | 43.7 | -0.5 (-1.13%) | 17,260 |
