| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 47 | 47 | 47 | 47 | 4.7 | -1 (-2.08%) | 200 |
| 1 Jul 2009 | INR | 48.4 | 48.4 | 44.9 | 48 | 4.8 | -0.4 (-0.83%) | 2,718 |
| 30 Jun 2009 | INR | 48.5 | 48.5 | 46.25 | 48.4 | 4.84 | +2.2 (+4.76%) | 354 |
| 29 Jun 2009 | INR | 45.05 | 47.4 | 45 | 46.2 | 4.62 | +1.05 (+2.33%) | 359 |
| 26 Jun 2009 | INR | 43 | 45.15 | 43 | 45.15 | 4.515 | +2.15 (+5%) | 1,056 |
| 25 Jun 2009 | INR | 43.5 | 43.5 | 43 | 43 | 4.3 | -1.7 (-3.80%) | 2,075 |
| 24 Jun 2009 | INR | 43 | 44.8 | 42 | 44.7 | 4.47 | +2 (+4.68%) | 2,396 |
| 23 Jun 2009 | INR | 42.3 | 42.7 | 41.35 | 42.7 | 4.27 | +1.95 (+4.79%) | 5,011 |
| 22 Jun 2009 | INR | 40.7 | 40.75 | 40.7 | 40.75 | 4.075 | +1.9 (+4.89%) | 4,266 |
| 19 Jun 2009 | INR | 37.25 | 38.85 | 37.25 | 38.85 | 3.885 | +0.9 (+2.37%) | 479 |
| 18 Jun 2009 | INR | 40 | 40 | 37.95 | 37.95 | 3.795 | -1.95 (-4.89%) | 1,260 |
| 17 Jun 2009 | INR | 42 | 43.85 | 39.9 | 39.9 | 3.99 | -2.05 (-4.89%) | 2,800 |
| 16 Jun 2009 | INR | 42.15 | 43.9 | 41.95 | 41.95 | 4.195 | -3.05 (-6.78%) | 754 |
| 15 Jun 2009 | INR | 45 | 45.9 | 42.8 | 45 | 4.5 | 0.0 (0.0%) | 1,252 |
| 12 Jun 2009 | INR | 47.25 | 49.45 | 45 | 45 | 4.5 | -2.3 (-4.86%) | 2,166 |
| 11 Jun 2009 | INR | 47.45 | 49.5 | 47.25 | 47.3 | 4.73 | -2.4 (-4.83%) | 8,364 |
| 10 Jun 2009 | INR | 50.35 | 50.4 | 49.7 | 49.7 | 4.97 | -2.6 (-4.97%) | 4,001 |
| 9 Jun 2009 | INR | 52.45 | 55 | 52.3 | 52.3 | 5.23 | -2.7 (-4.91%) | 6,061 |
| 8 Jun 2009 | INR | 55.95 | 56.75 | 54.6 | 55 | 5.5 | +0.95 (+1.76%) | 1,150 |
| 5 Jun 2009 | INR | 55.65 | 55.65 | 54.05 | 54.05 | 5.405 | -2.8 (-4.93%) | 914 |
| 4 Jun 2009 | INR | 54.4 | 56.9 | 52.65 | 56.85 | 5.685 | +2.65 (+4.89%) | 182 |
| 3 Jun 2009 | INR | 54.2 | 54.2 | 54.2 | 54.2 | 5.42 | +2.55 (+4.94%) | 353 |
| 2 Jun 2009 | INR | 50.15 | 51.65 | 50.15 | 51.65 | 5.165 | +2.45 (+4.98%) | 156 |
| 1 Jun 2009 | INR | 50.9 | 50.9 | 46.3 | 49.2 | 4.92 | +0.7 (+1.44%) | 176 |
| 29 May 2009 | INR | 46.3 | 48.5 | 46.3 | 48.5 | 4.85 | +2.25 (+4.86%) | 346 |
| 28 May 2009 | INR | 48.5 | 48.5 | 46.25 | 46.25 | 4.625 | +0.05 (+0.11%) | 694 |
| 27 May 2009 | INR | 46.1 | 48.15 | 46.1 | 46.2 | 4.62 | -1.95 (-4.05%) | 111 |
| 26 May 2009 | INR | 48.15 | 48.15 | 48.15 | 48.15 | 4.815 | +2.25 (+4.90%) | 32 |
| 25 May 2009 | INR | 44.45 | 45.9 | 44.45 | 45.9 | 4.59 | -1.55 (-3.27%) | 342 |
| 22 May 2009 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 4.745 | +2.25 (+4.98%) | 10 |
