| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 25.9 | 25.9 | 24.2 | 24.5 | 4.9 | -1 (-3.92%) | 64,609 |
| 7 Jul 2009 | INR | 25 | 25.7 | 24.5 | 25.5 | 5.1 | +0.5 (+2%) | 57,274 |
| 6 Jul 2009 | INR | 27 | 27 | 24 | 25 | 5 | -1.2 (-4.58%) | 82,422 |
| 3 Jul 2009 | INR | 25.55 | 26.75 | 25.3 | 26.2 | 5.24 | +0.15 (+0.58%) | 65,133 |
| 2 Jul 2009 | INR | 25.5 | 27 | 25.5 | 26.05 | 5.21 | +0.25 (+0.97%) | 136,323 |
| 1 Jul 2009 | INR | 26 | 26.1 | 25 | 25.8 | 5.16 | +0.35 (+1.38%) | 180,649 |
| 30 Jun 2009 | INR | 26.2 | 26.5 | 25.15 | 25.45 | 5.09 | -1.75 (-6.43%) | 102,919 |
| 29 Jun 2009 | INR | 28.45 | 28.45 | 26.5 | 27.2 | 5.44 | +0.2 (+0.74%) | 187,133 |
| 26 Jun 2009 | INR | 27 | 27.05 | 25.8 | 27 | 5.4 | +0.8 (+3.05%) | 174,750 |
| 25 Jun 2009 | INR | 25.5 | 26.9 | 24.15 | 26.2 | 5.24 | +1.55 (+6.29%) | 246,539 |
| 24 Jun 2009 | INR | 25 | 25 | 22.2 | 24.65 | 4.93 | +1.5 (+6.48%) | 155,572 |
| 23 Jun 2009 | INR | 24.5 | 24.5 | 22.8 | 23.15 | 4.63 | -0.5 (-2.11%) | 329,786 |
| 22 Jun 2009 | INR | 25 | 25 | 23.55 | 23.65 | 4.73 | -0.75 (-3.07%) | 161,418 |
| 19 Jun 2009 | INR | 24.5 | 25.35 | 23 | 24.4 | 4.88 | -0.2 (-0.81%) | 109,286 |
| 18 Jun 2009 | INR | 24.7 | 25.05 | 23.5 | 24.6 | 4.92 | +0.3 (+1.23%) | 126,308 |
| 17 Jun 2009 | INR | 27.8 | 27.8 | 24 | 24.3 | 4.86 | -3 (-10.99%) | 125,010 |
| 16 Jun 2009 | INR | 25.3 | 27.8 | 25.15 | 27.3 | 5.46 | +1.45 (+5.61%) | 122,679 |
| 15 Jun 2009 | INR | 28 | 28 | 25 | 25.85 | 5.17 | -0.2 (-0.77%) | 80,657 |
| 12 Jun 2009 | INR | 29.95 | 29.95 | 25.6 | 26.05 | 5.21 | -1.45 (-5.27%) | 135,190 |
| 11 Jun 2009 | INR | 29.1 | 29.1 | 27.3 | 27.5 | 5.5 | -0.5 (-1.79%) | 90,238 |
| 10 Jun 2009 | INR | 28 | 28.8 | 27.05 | 28 | 5.6 | +0.45 (+1.63%) | 171,457 |
| 9 Jun 2009 | INR | 26 | 27.85 | 25.05 | 27.55 | 5.51 | +0.65 (+2.42%) | 109,547 |
| 8 Jun 2009 | INR | 30.4 | 30.4 | 26.5 | 26.9 | 5.38 | -2.5 (-8.50%) | 227,027 |
| 5 Jun 2009 | INR | 30.9 | 31.75 | 29 | 29.4 | 5.88 | -1.05 (-3.45%) | 366,140 |
| 4 Jun 2009 | INR | 30.4 | 31 | 29.2 | 30.45 | 6.09 | -0.35 (-1.14%) | 142,165 |
| 3 Jun 2009 | INR | 29.5 | 31.75 | 29 | 30.8 | 6.16 | +1.8 (+6.21%) | 594,143 |
| 2 Jun 2009 | INR | 28.5 | 29.9 | 27.4 | 29 | 5.8 | +1.4 (+5.07%) | 440,514 |
| 1 Jun 2009 | INR | 28.1 | 28.8 | 27.4 | 27.6 | 5.52 | -0.7 (-2.47%) | 264,721 |
| 29 May 2009 | INR | 29.45 | 30.5 | 28.05 | 28.3 | 5.66 | -0.3 (-1.05%) | 271,047 |
| 28 May 2009 | INR | 29.45 | 29.5 | 28.4 | 28.6 | 5.72 | -0.2 (-0.69%) | 194,335 |
