| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 47.85 | 48.5 | 45.1 | 46 | 46 | -2.5 (-5.15%) | 29,546 |
| 7 Jul 2009 | INR | 48.5 | 49.8 | 47.25 | 48.5 | 48.5 | 0.0 (0.0%) | 14,950 |
| 6 Jul 2009 | INR | 51.05 | 51.9 | 47.8 | 48.5 | 48.5 | -0.95 (-1.92%) | 36,935 |
| 3 Jul 2009 | INR | 50.05 | 51.2 | 49 | 49.45 | 49.45 | -0.05 (-0.10%) | 37,791 |
| 2 Jul 2009 | INR | 49.8 | 50.8 | 48.55 | 49.5 | 49.5 | -0.05 (-0.10%) | 11,508 |
| 1 Jul 2009 | INR | 49.95 | 50.1 | 49 | 49.55 | 49.55 | -0.15 (-0.30%) | 14,411 |
| 30 Jun 2009 | INR | 51.9 | 51.9 | 48.5 | 49.7 | 49.7 | -1.3 (-2.55%) | 17,495 |
| 29 Jun 2009 | INR | 50.7 | 52.45 | 49.7 | 51 | 51 | +0.9 (+1.80%) | 23,704 |
| 26 Jun 2009 | INR | 49.65 | 50.7 | 49.5 | 50.1 | 50.1 | +0.45 (+0.91%) | 15,804 |
| 25 Jun 2009 | INR | 48.7 | 50.05 | 48.65 | 49.65 | 49.65 | +1.95 (+4.09%) | 54,702 |
| 24 Jun 2009 | INR | 45.5 | 47.7 | 44.8 | 47.7 | 47.7 | +1.75 (+3.81%) | 31,200 |
| 23 Jun 2009 | INR | 46 | 46 | 44.7 | 45.95 | 45.95 | -1 (-2.13%) | 22,143 |
| 22 Jun 2009 | INR | 48 | 50.25 | 46.4 | 46.95 | 46.95 | -1.2 (-2.49%) | 26,846 |
| 19 Jun 2009 | INR | 49 | 49.85 | 47.5 | 48.15 | 48.15 | -0.85 (-1.73%) | 20,677 |
| 18 Jun 2009 | INR | 49 | 49.8 | 47 | 49 | 49 | +0.6 (+1.24%) | 40,754 |
| 17 Jun 2009 | INR | 50.95 | 51.9 | 48.2 | 48.4 | 48.4 | -2.3 (-4.54%) | 30,825 |
| 16 Jun 2009 | INR | 49.7 | 51.9 | 49.7 | 50.7 | 50.7 | -1.6 (-3.06%) | 66,693 |
| 15 Jun 2009 | INR | 54.8 | 55.6 | 52.3 | 52.3 | 52.3 | -2.7 (-4.91%) | 45,110 |
| 12 Jun 2009 | INR | 53.6 | 55.2 | 52.3 | 55 | 55 | +2.4 (+4.56%) | 109,721 |
| 11 Jun 2009 | INR | 54 | 54.9 | 52.05 | 52.6 | 52.6 | -1.15 (-2.14%) | 41,572 |
| 10 Jun 2009 | INR | 57.25 | 57.25 | 53.3 | 53.75 | 53.75 | -1.3 (-2.36%) | 78,240 |
| 9 Jun 2009 | INR | 52.2 | 55.45 | 52.1 | 55.05 | 55.05 | +0.25 (+0.46%) | 59,494 |
| 8 Jun 2009 | INR | 58 | 58.4 | 54.8 | 54.8 | 54.8 | -2.85 (-4.94%) | 44,952 |
| 5 Jun 2009 | INR | 61.9 | 61.95 | 57.2 | 57.65 | 57.65 | -2.55 (-4.24%) | 115,195 |
| 4 Jun 2009 | INR | 57.5 | 61.2 | 56.2 | 60.2 | 60.2 | +3.05 (+5.34%) | 196,842 |
| 3 Jun 2009 | INR | 57 | 61.25 | 54.9 | 57.15 | 57.15 | +1.1 (+1.96%) | 329,689 |
| 2 Jun 2009 | INR | 53.5 | 56.8 | 51.25 | 56.05 | 56.05 | +4.35 (+8.41%) | 417,438 |
| 1 Jun 2009 | INR | 52.8 | 52.9 | 50.3 | 51.7 | 51.7 | +0.4 (+0.78%) | 141,221 |
| 29 May 2009 | INR | 52.75 | 52.75 | 50.4 | 51.3 | 51.3 | -0.8 (-1.54%) | 115,300 |
| 28 May 2009 | INR | 52.9 | 54 | 51.1 | 52.1 | 52.1 | -0.2 (-0.38%) | 116,044 |
