| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | INR | 49 | 50.4 | 46.5 | 46.5 | 46.5 | -1.5 (-3.13%) | 32,866 |
| 26 Jun 2009 | INR | 47.4 | 48 | 45.65 | 48 | 48 | +2.3 (+5.03%) | 18,009 |
| 25 Jun 2009 | INR | 45.7 | 45.7 | 45.1 | 45.7 | 45.7 | +2.2 (+5.06%) | 15,082 |
| 24 Jun 2009 | INR | 42 | 43.5 | 41.75 | 43.5 | 43.5 | +2.15 (+5.20%) | 13,841 |
| 23 Jun 2009 | INR | 41.3 | 42 | 40.95 | 41.35 | 41.35 | -1.15 (-2.71%) | 6,343 |
| 22 Jun 2009 | INR | 43 | 43.95 | 41.5 | 42.5 | 42.5 | -0.65 (-1.51%) | 2,313 |
| 19 Jun 2009 | INR | 43.25 | 44.5 | 42 | 43.15 | 43.15 | -0.85 (-1.93%) | 4,282 |
| 18 Jun 2009 | INR | 44 | 44.05 | 42.6 | 44 | 44 | -0.5 (-1.12%) | 18,719 |
| 17 Jun 2009 | INR | 45.3 | 47.8 | 44.5 | 44.5 | 44.5 | -1.6 (-3.47%) | 16,771 |
| 16 Jun 2009 | INR | 46 | 47.4 | 44.1 | 46.1 | 46.1 | +0.1 (+0.22%) | 4,560 |
| 15 Jun 2009 | INR | 45.4 | 48.45 | 45 | 46 | 46 | -0.1 (-0.22%) | 16,069 |
| 12 Jun 2009 | INR | 50.1 | 50.1 | 46 | 46.1 | 46.1 | -1.6 (-3.35%) | 18,365 |
| 11 Jun 2009 | INR | 43.5 | 47.7 | 43.2 | 47.7 | 47.7 | +0.85 (+1.81%) | 46,635 |
| 10 Jun 2009 | INR | 46.25 | 47.8 | 45 | 46.85 | 46.85 | +1.1 (+2.40%) | 9,437 |
| 9 Jun 2009 | INR | 44 | 45.75 | 41.6 | 45.75 | 45.75 | +2.2 (+5.05%) | 19,643 |
| 8 Jun 2009 | INR | 46.65 | 46.65 | 42.55 | 43.55 | 43.55 | -0.85 (-1.91%) | 13,103 |
| 5 Jun 2009 | INR | 43.95 | 44.4 | 40.5 | 44.4 | 44.4 | +2.15 (+5.09%) | 20,294 |
| 4 Jun 2009 | INR | 40.1 | 42.45 | 39.5 | 42.25 | 42.25 | +1.75 (+4.32%) | 19,648 |
| 3 Jun 2009 | INR | 42 | 43.2 | 40.5 | 40.5 | 40.5 | -2 (-4.71%) | 7,700 |
| 2 Jun 2009 | INR | 42.1 | 43.1 | 41 | 42.5 | 42.5 | +0.5 (+1.19%) | 6,269 |
| 1 Jun 2009 | INR | 40 | 42 | 40 | 42 | 42 | +2 (+5%) | 9,373 |
| 29 May 2009 | INR | 39.9 | 40.85 | 39.9 | 40 | 40 | +0.6 (+1.52%) | 7,967 |
| 28 May 2009 | INR | 36.15 | 39.4 | 36.15 | 39.4 | 39.4 | +1.4 (+3.68%) | 6,419 |
| 27 May 2009 | INR | 37.9 | 38.6 | 37.45 | 38 | 38 | -1.4 (-3.55%) | 6,292 |
| 26 May 2009 | INR | 42 | 43 | 39.4 | 39.4 | 39.4 | -2.6 (-6.19%) | 3,115 |
| 25 May 2009 | INR | 39.1 | 42 | 38.35 | 42 | 42 | +1.65 (+4.09%) | 27,966 |
| 22 May 2009 | INR | 40.1 | 40.35 | 38.7 | 40.35 | 40.35 | +0.3 (+0.75%) | 1,650 |
| 21 May 2009 | INR | 42 | 43 | 40.05 | 40.05 | 40.05 | -1.4 (-3.38%) | 19,414 |
| 20 May 2009 | INR | 41 | 41.45 | 41 | 41.45 | 41.45 | +2 (+5.07%) | 6,209 |
| 19 May 2009 | INR | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | +1.55 (+4.09%) | 5,506 |
