| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 33.5 | 33.85 | 32.15 | 32.8 | 32.8 | -0.45 (-1.35%) | 138,295 |
| 8 Jul 2009 | INR | 34 | 34.9 | 31.25 | 33.25 | 33.25 | -2.25 (-6.34%) | 398,319 |
| 7 Jul 2009 | INR | 36.8 | 37.2 | 34.5 | 35.5 | 35.5 | -1.2 (-3.27%) | 269,771 |
| 6 Jul 2009 | INR | 40 | 40.8 | 36.3 | 36.7 | 36.7 | -3.15 (-7.90%) | 534,949 |
| 3 Jul 2009 | INR | 39 | 40.7 | 38.6 | 39.85 | 39.85 | +0.3 (+0.76%) | 414,941 |
| 2 Jul 2009 | INR | 39.5 | 40.7 | 38.65 | 39.55 | 39.55 | +0.3 (+0.76%) | 277,992 |
| 1 Jul 2009 | INR | 40.1 | 41 | 38.25 | 39.25 | 39.25 | -0.15 (-0.38%) | 424,544 |
| 30 Jun 2009 | INR | 41.55 | 42.5 | 39.05 | 39.4 | 39.4 | -1.6 (-3.90%) | 533,387 |
| 29 Jun 2009 | INR | 38.75 | 42 | 38.15 | 41 | 41 | +2.5 (+6.49%) | 679,262 |
| 26 Jun 2009 | INR | 39 | 39 | 38 | 38.5 | 38.5 | -0.1 (-0.26%) | 237,988 |
| 25 Jun 2009 | INR | 38.9 | 39.7 | 37.8 | 38.6 | 38.6 | +0.4 (+1.05%) | 335,820 |
| 24 Jun 2009 | INR | 37.7 | 38.8 | 37 | 38.2 | 38.2 | +1.5 (+4.09%) | 375,550 |
| 23 Jun 2009 | INR | 36.6 | 37.3 | 35.6 | 36.7 | 36.7 | -0.9 (-2.39%) | 348,476 |
| 22 Jun 2009 | INR | 39.3 | 39.7 | 37.5 | 37.6 | 37.6 | -0.75 (-1.96%) | 317,855 |
| 19 Jun 2009 | INR | 38.5 | 39 | 36.2 | 38.35 | 38.35 | +0.9 (+2.40%) | 532,540 |
| 18 Jun 2009 | INR | 40.5 | 41.75 | 36.35 | 37.45 | 37.45 | -2.95 (-7.30%) | 606,699 |
| 17 Jun 2009 | INR | 42.5 | 44.75 | 39.8 | 40.4 | 40.4 | -1.5 (-3.58%) | 870,636 |
| 16 Jun 2009 | INR | 40.6 | 42.45 | 39.5 | 41.9 | 41.9 | -0.6 (-1.41%) | 489,520 |
| 15 Jun 2009 | INR | 43 | 44.8 | 41 | 42.5 | 42.5 | +0.9 (+2.16%) | 869,392 |
| 12 Jun 2009 | INR | 44.9 | 45.15 | 41.35 | 41.6 | 41.6 | -2.65 (-5.99%) | 730,392 |
| 11 Jun 2009 | INR | 44.9 | 45.9 | 43.25 | 44.25 | 44.25 | -0.35 (-0.78%) | 958,490 |
| 10 Jun 2009 | INR | 45.3 | 47.4 | 43.7 | 44.6 | 44.6 | 0.0 (0.0%) | 1,045,832 |
| 9 Jun 2009 | INR | 45 | 46.5 | 41.25 | 44.6 | 44.6 | -1.35 (-2.94%) | 1,396,690 |
| 8 Jun 2009 | INR | 46.25 | 49.2 | 45.2 | 45.95 | 45.95 | +0.85 (+1.88%) | 2,745,410 |
| 5 Jun 2009 | INR | 45.5 | 48.3 | 43.1 | 45.1 | 45.1 | +0.05 (+0.11%) | 4,224,647 |
| 4 Jun 2009 | INR | 42 | 45.05 | 40.1 | 45.05 | 45.05 | +4.15 (+10.15%) | 3,197,055 |
| 3 Jun 2009 | INR | 41.9 | 42.3 | 39.5 | 40.9 | 40.9 | -0.25 (-0.61%) | 1,354,485 |
| 2 Jun 2009 | INR | 42.9 | 43.25 | 38.7 | 41.15 | 41.15 | +0.15 (+0.37%) | 3,034,965 |
| 1 Jun 2009 | INR | 35.25 | 41 | 35.1 | 41 | 41 | +6.75 (+19.71%) | 4,296,679 |
| 29 May 2009 | INR | 32.95 | 35.2 | 32.5 | 34.25 | 34.25 | +1.75 (+5.38%) | 1,715,345 |
