| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 66.95 | 66.95 | 60.05 | 60.7 | 60.7 | -6.7 (-9.94%) | 165,254 |
| 7 Jul 2009 | INR | 68 | 69 | 65 | 67.4 | 67.4 | +0.6 (+0.90%) | 64,347 |
| 6 Jul 2009 | INR | 70.85 | 72.85 | 66.05 | 66.8 | 66.8 | -2.6 (-3.75%) | 178,552 |
| 3 Jul 2009 | INR | 68 | 70.25 | 68 | 69.4 | 69.4 | -0.1 (-0.14%) | 80,438 |
| 2 Jul 2009 | INR | 69.8 | 71.2 | 68.5 | 69.5 | 69.5 | +0.25 (+0.36%) | 51,307 |
| 1 Jul 2009 | INR | 72.4 | 72.4 | 68.6 | 69.25 | 69.25 | -2.55 (-3.55%) | 138,886 |
| 30 Jun 2009 | INR | 76.1 | 76.5 | 71.75 | 71.8 | 71.8 | -3.7 (-4.90%) | 162,496 |
| 29 Jun 2009 | INR | 76 | 78.35 | 73.4 | 75.5 | 75.5 | +0.85 (+1.14%) | 291,700 |
| 26 Jun 2009 | INR | 74.9 | 75.9 | 71 | 74.65 | 74.65 | +1.55 (+2.12%) | 217,941 |
| 25 Jun 2009 | INR | 72.5 | 73.15 | 71.5 | 73.1 | 73.1 | +3.4 (+4.88%) | 399,299 |
| 24 Jun 2009 | INR | 71 | 71.6 | 68.05 | 69.7 | 69.7 | -0.6 (-0.85%) | 109,939 |
| 23 Jun 2009 | INR | 66 | 71.4 | 65.1 | 70.3 | 70.3 | +2 (+2.93%) | 237,054 |
| 22 Jun 2009 | INR | 70.7 | 71.35 | 67.55 | 68.3 | 68.3 | -0.7 (-1.01%) | 81,947 |
| 19 Jun 2009 | INR | 71 | 71.65 | 67 | 69 | 69 | -1.35 (-1.92%) | 158,646 |
| 18 Jun 2009 | INR | 73 | 73.95 | 70.35 | 70.35 | 70.35 | -3.65 (-4.93%) | 125,559 |
| 17 Jun 2009 | INR | 79.5 | 80.1 | 74 | 74 | 74 | -3.85 (-4.95%) | 264,335 |
| 16 Jun 2009 | INR | 75 | 79.45 | 73 | 77.85 | 77.85 | +1.3 (+1.70%) | 317,681 |
| 15 Jun 2009 | INR | 79 | 80 | 76.05 | 76.55 | 76.55 | -3.5 (-4.37%) | 106,867 |
| 12 Jun 2009 | INR | 84.25 | 85.8 | 80.05 | 80.05 | 80.05 | -4.2 (-4.99%) | 202,158 |
| 11 Jun 2009 | INR | 90.7 | 90.7 | 83.4 | 84.25 | 84.25 | -2.25 (-2.60%) | 632,171 |
| 10 Jun 2009 | INR | 88 | 88.3 | 79.9 | 86.5 | 86.5 | +2.4 (+2.85%) | 375,254 |
| 9 Jun 2009 | INR | 79.5 | 85.8 | 77.9 | 84.1 | 84.1 | +2.15 (+2.62%) | 188,677 |
| 8 Jun 2009 | INR | 90 | 90 | 81.95 | 81.95 | 81.95 | -4.3 (-4.99%) | 103,415 |
| 5 Jun 2009 | INR | 91 | 92.5 | 85.65 | 86.25 | 86.25 | -2.7 (-3.04%) | 171,186 |
| 4 Jun 2009 | INR | 92 | 93.3 | 88.45 | 88.95 | 88.95 | -4.05 (-4.35%) | 250,944 |
| 3 Jun 2009 | INR | 98.95 | 98.95 | 92.95 | 93 | 93 | -4.8 (-4.91%) | 295,481 |
| 2 Jun 2009 | INR | 104.65 | 104.65 | 97.75 | 97.8 | 97.8 | -5.05 (-4.91%) | 195,602 |
| 1 Jun 2009 | INR | 101 | 104.8 | 100 | 102.85 | 102.85 | +6.85 (+7.14%) | 769,465 |
| 29 May 2009 | INR | 89.4 | 96 | 86.35 | 96 | 96 | +8.7 (+9.97%) | 680,870 |
| 28 May 2009 | INR | 90.5 | 90.5 | 85.65 | 87.3 | 87.3 | +5 (+6.08%) | 497,194 |
