| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 50.58 | 50.58 | 49 | 49.36 | 49.36 | -0.78 (-1.56%) | 13,995 |
| 8 Jul 2009 | INR | 53.79 | 53.79 | 50 | 50.14 | 50.14 | -3.96 (-7.32%) | 48,620 |
| 7 Jul 2009 | INR | 51.2 | 55.68 | 50.2 | 54.1 | 54.1 | +2.51 (+4.87%) | 946,925 |
| 6 Jul 2009 | INR | 54.01 | 54.78 | 50.6 | 51.59 | 51.59 | -1.91 (-3.57%) | 91,610 |
| 3 Jul 2009 | INR | 53.05 | 54.4 | 52.64 | 53.5 | 53.5 | +0.51 (+0.96%) | 108,405 |
| 2 Jul 2009 | INR | 52.9 | 53.56 | 52.05 | 52.99 | 52.99 | +0.19 (+0.36%) | 55,935 |
| 1 Jul 2009 | INR | 53.4 | 54.95 | 51.6 | 52.8 | 52.8 | -1.37 (-2.53%) | 168,275 |
| 30 Jun 2009 | INR | 52.7 | 55.23 | 51.26 | 54.17 | 54.17 | +2.35 (+4.53%) | 685,970 |
| 29 Jun 2009 | INR | 48.98 | 53 | 48.98 | 51.82 | 51.82 | +2.86 (+5.84%) | 438,660 |
| 26 Jun 2009 | INR | 47.63 | 49.6 | 47.63 | 48.96 | 48.96 | +1.1 (+2.30%) | 100,740 |
| 25 Jun 2009 | INR | 47.48 | 48.8 | 46.67 | 47.86 | 47.86 | +0.39 (+0.82%) | 131,575 |
| 24 Jun 2009 | INR | 48 | 49.57 | 46.61 | 47.47 | 47.47 | -0.71 (-1.47%) | 143,990 |
| 23 Jun 2009 | INR | 48.4 | 49.6 | 47.2 | 48.18 | 48.18 | -0.57 (-1.17%) | 65,845 |
| 22 Jun 2009 | INR | 51 | 51 | 48.05 | 48.75 | 48.75 | -0.71 (-1.44%) | 50,200 |
| 19 Jun 2009 | INR | 49.8 | 50.8 | 46.6 | 49.46 | 49.46 | +0.74 (+1.52%) | 305,160 |
| 18 Jun 2009 | INR | 51.78 | 51.79 | 47.01 | 48.72 | 48.72 | -1.77 (-3.51%) | 51,060 |
| 17 Jun 2009 | INR | 53.4 | 54.2 | 50 | 50.49 | 50.49 | -2.52 (-4.75%) | 177,940 |
| 16 Jun 2009 | INR | 53.4 | 54.19 | 52.6 | 53.01 | 53.01 | -0.55 (-1.03%) | 72,930 |
| 15 Jun 2009 | INR | 57.59 | 57.59 | 53.22 | 53.56 | 53.56 | -2.8 (-4.97%) | 138,490 |
| 12 Jun 2009 | INR | 59.55 | 59.55 | 54.13 | 56.36 | 56.36 | -1.06 (-1.85%) | 715,870 |
| 11 Jun 2009 | INR | 56.6 | 59.4 | 52.6 | 57.42 | 57.42 | +1.55 (+2.77%) | 25,475,684 |
| 10 Jun 2009 | INR | 55.32 | 58.95 | 54.6 | 55.87 | 55.87 | +1.73 (+3.20%) | 120,560 |
| 9 Jun 2009 | INR | 52.58 | 54.8 | 51.84 | 54.14 | 54.14 | +1.15 (+2.17%) | 60,040 |
| 8 Jun 2009 | INR | 52.61 | 54.59 | 50.41 | 52.99 | 52.99 | +0.43 (+0.82%) | 115,110 |
| 5 Jun 2009 | INR | 52.22 | 54.4 | 51.8 | 52.56 | 52.56 | +0.4 (+0.77%) | 672,675 |
| 4 Jun 2009 | INR | 51.44 | 52.59 | 51.4 | 52.16 | 52.16 | +0.72 (+1.40%) | 38,820 |
| 3 Jun 2009 | INR | 53.58 | 53.6 | 50.4 | 51.44 | 51.44 | +1.45 (+2.90%) | 96,810 |
| 2 Jun 2009 | INR | 52.24 | 53.6 | 49.05 | 49.99 | 49.99 | -2.77 (-5.25%) | 66,820 |
| 1 Jun 2009 | INR | 55.32 | 55.8 | 51.62 | 52.76 | 52.76 | +0.05 (+0.09%) | 126,185 |
| 29 May 2009 | INR | 49.97 | 54 | 49.25 | 52.71 | 52.71 | +3.65 (+7.44%) | 410,915 |
