| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 42 | 43.45 | 40.6 | 42 | 42 | +1.3 (+3.19%) | 1,805 |
| 1 Jul 2009 | INR | 42.75 | 43.15 | 40.7 | 40.7 | 40.7 | -2.1 (-4.91%) | 8,669 |
| 30 Jun 2009 | INR | 44.05 | 44.05 | 41.55 | 42.8 | 42.8 | -0.85 (-1.95%) | 4,337 |
| 29 Jun 2009 | INR | 43.05 | 45 | 43.05 | 43.65 | 43.65 | +0.2 (+0.46%) | 2,864 |
| 26 Jun 2009 | INR | 44.75 | 44.75 | 42.25 | 43.45 | 43.45 | +0.45 (+1.05%) | 2,640 |
| 25 Jun 2009 | INR | 44.95 | 44.95 | 43 | 43 | 43 | 0.0 (0.0%) | 768 |
| 24 Jun 2009 | INR | 42 | 43 | 42 | 43 | 43 | +1.9 (+4.62%) | 225 |
| 23 Jun 2009 | INR | 40.35 | 43.5 | 40.35 | 41.1 | 41.1 | -1.4 (-3.29%) | 1,761 |
| 22 Jun 2009 | INR | 43 | 43 | 42 | 42.5 | 42.5 | -0.45 (-1.05%) | 2,940 |
| 19 Jun 2009 | INR | 45 | 45 | 41.75 | 42.95 | 42.95 | -1 (-2.28%) | 2,357 |
| 18 Jun 2009 | INR | 43.95 | 45.7 | 43.95 | 43.95 | 43.95 | -2.3 (-4.97%) | 6,606 |
| 17 Jun 2009 | INR | 49 | 49 | 46.25 | 46.25 | 46.25 | -2.4 (-4.93%) | 2,423 |
| 16 Jun 2009 | INR | 48.9 | 48.9 | 45.25 | 48.65 | 48.65 | +1.35 (+2.85%) | 1,637 |
| 15 Jun 2009 | INR | 48 | 49.35 | 47.3 | 47.3 | 47.3 | -2 (-4.06%) | 1,733 |
| 12 Jun 2009 | INR | 50.15 | 50.15 | 48 | 49.3 | 49.3 | -2.15 (-4.18%) | 48,741 |
| 11 Jun 2009 | INR | 51 | 52.9 | 48.75 | 51.45 | 51.45 | +0.45 (+0.88%) | 8,274 |
| 10 Jun 2009 | INR | 53.1 | 54.85 | 50 | 51 | 51 | -1.95 (-3.68%) | 3,868 |
| 9 Jun 2009 | INR | 51 | 55.4 | 49.5 | 52.95 | 52.95 | -0.05 (-0.09%) | 4,762 |
| 8 Jun 2009 | INR | 61.8 | 61.8 | 53 | 53 | 53 | -5.4 (-9.25%) | 9,921 |
| 5 Jun 2009 | INR | 68 | 68 | 57 | 58.4 | 58.4 | -2.25 (-3.71%) | 16,528 |
| 4 Jun 2009 | INR | 57.2 | 63.25 | 56.1 | 60.65 | 60.65 | +4.05 (+7.16%) | 46,899 |
| 3 Jun 2009 | INR | 64 | 64 | 55.5 | 56.6 | 56.6 | -1.4 (-2.41%) | 16,065 |
| 2 Jun 2009 | INR | 60.8 | 62.6 | 57 | 58 | 58 | -2.2 (-3.65%) | 10,906 |
| 1 Jun 2009 | INR | 57.9 | 60.2 | 55.6 | 60.2 | 60.2 | +5.15 (+9.36%) | 37,990 |
| 29 May 2009 | INR | 56.95 | 56.95 | 52.4 | 55.05 | 55.05 | +2.8 (+5.36%) | 21,704 |
| 28 May 2009 | INR | 57.9 | 57.9 | 51.15 | 52.25 | 52.25 | -0.95 (-1.79%) | 7,314 |
| 27 May 2009 | INR | 54 | 57.45 | 53.2 | 53.2 | 53.2 | +0.2 (+0.38%) | 10,991 |
| 26 May 2009 | INR | 58.2 | 58.2 | 52 | 53 | 53 | -2 (-3.64%) | 107,690 |
| 25 May 2009 | INR | 56 | 58.5 | 52.5 | 55 | 55 | +0.15 (+0.27%) | 54,981 |
| 22 May 2009 | INR | 45.05 | 54.85 | 45.05 | 54.85 | 54.85 | +9.2 (+20.15%) | 33,689 |
