| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 85.1 | 85.45 | 80.65 | 84.8 | 84.8 | -1.4 (-1.62%) | 102,136 |
| 7 Jul 2009 | INR | 88.9 | 88.9 | 83.5 | 86.2 | 86.2 | -0.85 (-0.98%) | 205,290 |
| 6 Jul 2009 | INR | 95 | 96.4 | 86.4 | 87.05 | 87.05 | -7.55 (-7.98%) | 333,409 |
| 3 Jul 2009 | INR | 92 | 95.7 | 92 | 94.6 | 94.6 | +1.05 (+1.12%) | 148,044 |
| 2 Jul 2009 | INR | 88.5 | 95.55 | 87.5 | 93.55 | 93.55 | +5.75 (+6.55%) | 368,522 |
| 1 Jul 2009 | INR | 88.8 | 89.05 | 86 | 87.8 | 87.8 | -0.3 (-0.34%) | 86,297 |
| 30 Jun 2009 | INR | 88.9 | 90 | 86.05 | 88.1 | 88.1 | -0.05 (-0.06%) | 143,244 |
| 29 Jun 2009 | INR | 87.6 | 89.4 | 87.4 | 88.15 | 88.15 | +1.6 (+1.85%) | 123,714 |
| 26 Jun 2009 | INR | 86.55 | 87.65 | 85.75 | 86.55 | 86.55 | +1.15 (+1.35%) | 135,966 |
| 25 Jun 2009 | INR | 90.5 | 90.8 | 84.5 | 85.4 | 85.4 | -4 (-4.47%) | 267,730 |
| 24 Jun 2009 | INR | 89 | 90.4 | 87.15 | 89.4 | 89.4 | +1.8 (+2.05%) | 155,908 |
| 23 Jun 2009 | INR | 86.95 | 88.75 | 84.5 | 87.6 | 87.6 | -0.4 (-0.45%) | 243,350 |
| 22 Jun 2009 | INR | 92.2 | 92.2 | 87.3 | 88 | 88 | -2.7 (-2.98%) | 198,920 |
| 19 Jun 2009 | INR | 91 | 92.7 | 87.3 | 90.7 | 90.7 | +0.55 (+0.61%) | 229,066 |
| 18 Jun 2009 | INR | 93 | 95.9 | 87 | 90.15 | 90.15 | -3.5 (-3.74%) | 230,458 |
| 17 Jun 2009 | INR | 100.8 | 102.5 | 92 | 93.65 | 93.65 | -5.3 (-5.36%) | 294,717 |
| 16 Jun 2009 | INR | 98.1 | 100.3 | 97 | 98.95 | 98.95 | -0.2 (-0.20%) | 253,825 |
| 15 Jun 2009 | INR | 97.7 | 101.4 | 96.75 | 99.15 | 99.15 | +0.95 (+0.97%) | 299,222 |
| 12 Jun 2009 | INR | 104 | 105.25 | 97.5 | 98.2 | 98.2 | -3.95 (-3.87%) | 406,341 |
| 11 Jun 2009 | INR | 99.1 | 103.8 | 97.6 | 102.15 | 102.15 | +3.8 (+3.86%) | 367,484 |
| 10 Jun 2009 | INR | 101 | 102.8 | 97 | 98.35 | 98.35 | -1.5 (-1.50%) | 249,043 |
| 9 Jun 2009 | INR | 96.75 | 101.4 | 94.9 | 99.85 | 99.85 | +2.7 (+2.78%) | 289,913 |
| 8 Jun 2009 | INR | 102.5 | 106 | 95.9 | 97.15 | 97.15 | -2.25 (-2.26%) | 525,454 |
| 5 Jun 2009 | INR | 104 | 105 | 98.1 | 99.4 | 99.4 | -3.95 (-3.82%) | 294,839 |
| 4 Jun 2009 | INR | 103.9 | 104.9 | 101 | 103.35 | 103.35 | +2.05 (+2.02%) | 751,675 |
| 3 Jun 2009 | INR | 99.45 | 104 | 98.45 | 101.3 | 101.3 | +2.85 (+2.89%) | 882,399 |
| 2 Jun 2009 | INR | 99.8 | 100.75 | 95.8 | 98.45 | 98.45 | +0.4 (+0.41%) | 656,083 |
| 1 Jun 2009 | INR | 98.9 | 102.6 | 96 | 98.05 | 98.05 | +4.05 (+4.31%) | 1,303,770 |
| 29 May 2009 | INR | 88.5 | 95.5 | 88.25 | 94 | 94 | +6.15 (+7.00%) | 849,424 |
| 28 May 2009 | INR | 88 | 89.9 | 86.5 | 87.85 | 87.85 | -0.6 (-0.68%) | 196,694 |
