| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 40 | 41.75 | 39.3 | 40.4 | 40.4 | +0.15 (+0.37%) | 199,852 |
| 30 Jun 2009 | INR | 42.35 | 42.5 | 39.8 | 40.25 | 40.25 | -1.3 (-3.13%) | 292,043 |
| 29 Jun 2009 | INR | 42.75 | 43.5 | 41.3 | 41.55 | 41.55 | -1.2 (-2.81%) | 381,235 |
| 26 Jun 2009 | INR | 43 | 43.8 | 42.3 | 42.75 | 42.75 | +0.35 (+0.83%) | 263,734 |
| 25 Jun 2009 | INR | 44 | 44.6 | 42 | 42.4 | 42.4 | -0.8 (-1.85%) | 504,819 |
| 24 Jun 2009 | INR | 44.9 | 44.9 | 42.9 | 43.2 | 43.2 | 0.0 (0.0%) | 470,177 |
| 23 Jun 2009 | INR | 41 | 44.25 | 40.1 | 43.2 | 43.2 | +1 (+2.37%) | 314,119 |
| 22 Jun 2009 | INR | 43.9 | 44.9 | 42.05 | 42.2 | 42.2 | -0.85 (-1.97%) | 437,714 |
| 19 Jun 2009 | INR | 42.5 | 44.45 | 41.65 | 43.05 | 43.05 | +0.85 (+2.01%) | 358,993 |
| 18 Jun 2009 | INR | 43.6 | 44.95 | 40.4 | 42.2 | 42.2 | -1.6 (-3.65%) | 812,685 |
| 17 Jun 2009 | INR | 48.95 | 48.95 | 43.35 | 43.8 | 43.8 | -4.5 (-9.32%) | 1,120,696 |
| 16 Jun 2009 | INR | 44.5 | 48.6 | 43.15 | 48.3 | 48.3 | +2.7 (+5.92%) | 2,644,300 |
| 15 Jun 2009 | INR | 43.75 | 47.6 | 41 | 45.6 | 45.6 | +1.45 (+3.28%) | 2,094,306 |
| 12 Jun 2009 | INR | 47.5 | 48.45 | 42.5 | 44.15 | 44.15 | -2.35 (-5.05%) | 754,521 |
| 11 Jun 2009 | INR | 48 | 48.5 | 46 | 46.5 | 46.5 | -1.5 (-3.13%) | 327,907 |
| 10 Jun 2009 | INR | 45.6 | 49.5 | 45.6 | 48 | 48 | +2.6 (+5.73%) | 1,021,249 |
| 9 Jun 2009 | INR | 43.5 | 46 | 43.15 | 45.4 | 45.4 | +0.4 (+0.89%) | 733,811 |
| 8 Jun 2009 | INR | 49.15 | 51.25 | 44.6 | 45 | 45 | -3.5 (-7.22%) | 820,424 |
| 5 Jun 2009 | INR | 52 | 53 | 47.3 | 48.5 | 48.5 | -1.5 (-3%) | 3,346,537 |
| 4 Jun 2009 | INR | 47 | 51.25 | 46.1 | 50 | 50 | +3.5 (+7.53%) | 3,168,165 |
| 3 Jun 2009 | INR | 45.75 | 48.2 | 45.35 | 46.5 | 46.5 | +1.5 (+3.33%) | 592,854 |
| 2 Jun 2009 | INR | 46.4 | 46.9 | 43.2 | 45 | 45 | -0.4 (-0.88%) | 367,432 |
| 1 Jun 2009 | INR | 47.8 | 48.3 | 45.05 | 45.4 | 45.4 | -0.8 (-1.73%) | 528,627 |
| 29 May 2009 | INR | 48 | 49.4 | 45.75 | 46.2 | 46.2 | -1.5 (-3.14%) | 395,282 |
| 28 May 2009 | INR | 48.9 | 49.55 | 46.3 | 47.7 | 47.7 | -0.2 (-0.42%) | 503,988 |
| 27 May 2009 | INR | 48.55 | 51.65 | 47.1 | 47.9 | 47.9 | -1.5 (-3.04%) | 167,842 |
| 26 May 2009 | INR | 50.2 | 52 | 47.4 | 49.4 | 49.4 | -1 (-1.98%) | 232,168 |
| 25 May 2009 | INR | 50 | 52.55 | 49.5 | 50.4 | 50.4 | -0.3 (-0.59%) | 221,684 |
| 22 May 2009 | INR | 51 | 53.5 | 49.8 | 50.7 | 50.7 | -1 (-1.93%) | 136,258 |
| 21 May 2009 | INR | 50.9 | 52.65 | 48.05 | 51.7 | 51.7 | +3.9 (+8.16%) | 340,605 |
