| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 48 | 50 | 47.65 | 48.8 | 48.8 | +1.05 (+2.20%) | 38,683 |
| 2 Jul 2009 | INR | 49.5 | 49.8 | 47.2 | 47.75 | 47.75 | -1.5 (-3.05%) | 73,336 |
| 1 Jul 2009 | INR | 49.45 | 49.65 | 48.25 | 49.25 | 49.25 | -0.7 (-1.40%) | 38,572 |
| 30 Jun 2009 | INR | 51.45 | 51.45 | 49.55 | 49.95 | 49.95 | -0.3 (-0.60%) | 92,094 |
| 29 Jun 2009 | INR | 50.6 | 51.6 | 49.8 | 50.25 | 50.25 | +0.1 (+0.20%) | 23,765 |
| 26 Jun 2009 | INR | 51.65 | 51.65 | 49.25 | 50.15 | 50.15 | -0.4 (-0.79%) | 31,127 |
| 25 Jun 2009 | INR | 51.1 | 51.8 | 50.05 | 50.55 | 50.55 | +0.85 (+1.71%) | 120,893 |
| 24 Jun 2009 | INR | 54 | 54.75 | 49.2 | 49.7 | 49.7 | -3.1 (-5.87%) | 525,819 |
| 23 Jun 2009 | INR | 51.5 | 53.95 | 50.25 | 52.8 | 52.8 | -0.45 (-0.85%) | 993,347 |
| 22 Jun 2009 | INR | 54 | 54.15 | 51.5 | 53.25 | 53.25 | -0.5 (-0.93%) | 57,377 |
| 19 Jun 2009 | INR | 54 | 55.65 | 52.5 | 53.75 | 53.75 | +1.7 (+3.27%) | 65,637 |
| 18 Jun 2009 | INR | 53.05 | 55.7 | 50.25 | 52.05 | 52.05 | -1.45 (-2.71%) | 97,615 |
| 17 Jun 2009 | INR | 57.6 | 60.35 | 53.15 | 53.5 | 53.5 | -5.55 (-9.40%) | 528,008 |
| 16 Jun 2009 | INR | 54 | 59.9 | 53.55 | 59.05 | 59.05 | +3.8 (+6.88%) | 210,400 |
| 15 Jun 2009 | INR | 56 | 59.15 | 55 | 55.25 | 55.25 | -0.3 (-0.54%) | 125,749 |
| 12 Jun 2009 | INR | 59.5 | 59.5 | 55 | 55.55 | 55.55 | -3.3 (-5.61%) | 240,385 |
| 11 Jun 2009 | INR | 59.1 | 60.4 | 55.35 | 58.85 | 58.85 | +0.55 (+0.94%) | 701,736 |
| 10 Jun 2009 | INR | 54.65 | 58.35 | 54.4 | 58.3 | 58.3 | +5.25 (+9.90%) | 1,119,069 |
| 9 Jun 2009 | INR | 51 | 53.75 | 47.5 | 53.05 | 53.05 | +2.4 (+4.74%) | 117,824 |
| 8 Jun 2009 | INR | 56.9 | 56.9 | 50.3 | 50.65 | 50.65 | -5.2 (-9.31%) | 111,729 |
| 5 Jun 2009 | INR | 58.45 | 59 | 55.1 | 55.85 | 55.85 | -1.45 (-2.53%) | 212,154 |
| 4 Jun 2009 | INR | 58.5 | 62 | 56 | 57.3 | 57.3 | -0.85 (-1.46%) | 930,536 |
| 3 Jun 2009 | INR | 57.9 | 59.95 | 56.6 | 58.15 | 58.15 | +1.2 (+2.11%) | 497,225 |
| 2 Jun 2009 | INR | 54.9 | 57.8 | 54 | 56.95 | 56.95 | +3.15 (+5.86%) | 361,398 |
| 1 Jun 2009 | INR | 56 | 57.85 | 53.45 | 53.8 | 53.8 | -1 (-1.82%) | 319,134 |
| 29 May 2009 | INR | 55 | 55.8 | 54 | 54.8 | 54.8 | +1.7 (+3.20%) | 34,736 |
| 28 May 2009 | INR | 55.8 | 55.8 | 52.75 | 53.1 | 53.1 | -1.75 (-3.19%) | 66,026 |
| 27 May 2009 | INR | 57.9 | 58 | 53.5 | 54.85 | 54.85 | -0.75 (-1.35%) | 38,533 |
| 26 May 2009 | INR | 57.9 | 59 | 53.5 | 55.6 | 55.6 | -0.85 (-1.51%) | 75,606 |
| 25 May 2009 | INR | 55.5 | 58.2 | 54.75 | 56.45 | 56.45 | +1.65 (+3.01%) | 98,097 |
