| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 69 | 70.5 | 67.55 | 68.8 | 62.5455 | -0.2 (-0.29%) | 1,573 |
| 2 Jul 2009 | INR | 69.7 | 70 | 67.2 | 69 | 62.7273 | +0.7 (+1.02%) | 2,220 |
| 1 Jul 2009 | INR | 71 | 71 | 68 | 68.3 | 62.0909 | -0.75 (-1.09%) | 3,564 |
| 30 Jun 2009 | INR | 72.9 | 73.5 | 69 | 69.05 | 62.7727 | -0.95 (-1.36%) | 20,311 |
| 29 Jun 2009 | INR | 70.3 | 70.35 | 65 | 70 | 63.6364 | +3 (+4.48%) | 10,069 |
| 26 Jun 2009 | INR | 67.05 | 67.05 | 65 | 67 | 60.9091 | +3.1 (+4.85%) | 6,110 |
| 25 Jun 2009 | INR | 63.9 | 63.9 | 63.9 | 63.9 | 58.0909 | +3 (+4.93%) | 10 |
| 24 Jun 2009 | INR | 60.9 | 60.9 | 60.9 | 60.9 | 55.3636 | +2.9 (+5%) | 504 |
| 23 Jun 2009 | INR | 58 | 58 | 57.2 | 58 | 52.7273 | -2 (-3.33%) | 1,170 |
| 22 Jun 2009 | INR | 60 | 60.05 | 60 | 60 | 54.5455 | +1.55 (+2.65%) | 1,007 |
| 19 Jun 2009 | INR | 60.9 | 60.9 | 56.3 | 58.45 | 53.1364 | -0.2 (-0.34%) | 116 |
| 18 Jun 2009 | INR | 58.55 | 58.65 | 58.55 | 58.65 | 53.3182 | -2.4 (-3.93%) | 234 |
| 17 Jun 2009 | INR | 63.85 | 63.85 | 61.05 | 61.05 | 55.5 | -4.5 (-6.86%) | 201 |
| 16 Jun 2009 | INR | 63 | 65.55 | 60.65 | 65.55 | 59.5909 | +2 (+3.15%) | 1,810 |
| 15 Jun 2009 | INR | 63 | 66 | 63 | 63.55 | 57.7727 | -0.45 (-0.70%) | 5,811 |
| 12 Jun 2009 | INR | 64.05 | 67.95 | 64 | 64 | 58.1818 | -2.5 (-3.76%) | 2,634 |
| 11 Jun 2009 | INR | 66 | 66.5 | 64.1 | 66.5 | 60.4545 | -0.5 (-0.75%) | 8,974 |
| 10 Jun 2009 | INR | 65.6 | 70 | 65.6 | 67 | 60.9091 | -2.7 (-3.87%) | 3,630 |
| 9 Jun 2009 | INR | 62 | 69.7 | 62 | 69.7 | 63.3636 | +3.2 (+4.81%) | 4,314 |
| 8 Jun 2009 | INR | 70.1 | 70.1 | 66.5 | 66.5 | 60.4545 | -4.5 (-6.34%) | 6,282 |
| 5 Jun 2009 | INR | 79 | 79 | 70.5 | 71 | 64.5455 | -4.35 (-5.77%) | 39,645 |
| 4 Jun 2009 | INR | 60.75 | 75.35 | 60.5 | 75.35 | 68.5 | +12.55 (+19.98%) | 51,937 |
| 3 Jun 2009 | INR | 66 | 66 | 59.05 | 62.8 | 57.0909 | -2.2 (-3.38%) | 3,059 |
| 2 Jun 2009 | INR | 60 | 66 | 60 | 65 | 59.0909 | +0.95 (+1.48%) | 918 |
| 1 Jun 2009 | INR | 72 | 72 | 64 | 64.05 | 58.2273 | -5.75 (-8.24%) | 8,481 |
| 29 May 2009 | INR | 56.05 | 70.5 | 56.05 | 69.8 | 63.4545 | +10.35 (+17.41%) | 31,795 |
| 28 May 2009 | INR | 59 | 59.5 | 58.05 | 59.45 | 54.0455 | -2.55 (-4.11%) | 1,711 |
| 27 May 2009 | INR | 59.9 | 62 | 59.5 | 62 | 56.3636 | +5 (+8.77%) | 7,700 |
| 26 May 2009 | INR | 55.55 | 61.5 | 55.5 | 57 | 51.8182 | -0.2 (-0.35%) | 5,124 |
| 25 May 2009 | INR | 52.05 | 60 | 52 | 57.2 | 52 | +4.25 (+8.03%) | 2,261 |
