| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 74 | 75 | 66.8 | 68.05 | 68.05 | -8.25 (-10.81%) | 36,421,607 |
| 7 Jul 2009 | INR | 77 | 77.65 | 72.55 | 76.3 | 76.3 | +0.4 (+0.53%) | 17,255,218 |
| 6 Jul 2009 | INR | 84.9 | 87.9 | 74.6 | 75.9 | 75.9 | -7.75 (-9.26%) | 26,536,400 |
| 3 Jul 2009 | INR | 80 | 84.3 | 80 | 83.65 | 83.65 | +1.25 (+1.52%) | 9,293,613 |
| 2 Jul 2009 | INR | 83 | 83.5 | 80.6 | 82.4 | 82.4 | -0.3 (-0.36%) | 11,768,041 |
| 1 Jul 2009 | INR | 80.35 | 83.15 | 77.3 | 82.7 | 82.7 | +3.1 (+3.89%) | 20,578,117 |
| 30 Jun 2009 | INR | 86.15 | 86.95 | 78.8 | 79.6 | 79.6 | -5.7 (-6.68%) | 20,343,595 |
| 29 Jun 2009 | INR | 84.9 | 87 | 83.75 | 85.3 | 85.3 | +2.95 (+3.58%) | 17,570,427 |
| 26 Jun 2009 | INR | 83.5 | 83.8 | 81.7 | 82.35 | 82.35 | +0.3 (+0.37%) | 15,897,351 |
| 25 Jun 2009 | INR | 79.05 | 84.25 | 79.05 | 82.05 | 82.05 | +4.05 (+5.19%) | 27,115,941 |
| 24 Jun 2009 | INR | 77.15 | 79.6 | 75.8 | 78 | 78 | +0.95 (+1.23%) | 18,907,425 |
| 23 Jun 2009 | INR | 76 | 78.2 | 70 | 77.05 | 77.05 | -0.6 (-0.77%) | 23,845,460 |
| 22 Jun 2009 | INR | 82 | 82.4 | 76.75 | 77.65 | 77.65 | -2.55 (-3.18%) | 16,542,580 |
| 19 Jun 2009 | INR | 78 | 81.45 | 73.2 | 80.2 | 80.2 | +3.75 (+4.91%) | 28,667,988 |
| 18 Jun 2009 | INR | 84 | 85.55 | 73.9 | 76.45 | 76.45 | -7.5 (-8.93%) | 28,265,731 |
| 17 Jun 2009 | INR | 92 | 92.4 | 82.1 | 83.95 | 83.95 | -4.95 (-5.57%) | 27,022,694 |
| 16 Jun 2009 | INR | 86 | 89.8 | 84.1 | 88.9 | 88.9 | +1.85 (+2.13%) | 21,431,166 |
| 15 Jun 2009 | INR | 85.5 | 90.2 | 84.25 | 87.05 | 87.05 | +0.85 (+0.99%) | 27,005,475 |
| 12 Jun 2009 | INR | 88 | 89.75 | 84.05 | 86.2 | 86.2 | -0.15 (-0.17%) | 22,716,056 |
| 11 Jun 2009 | INR | 87.9 | 90.4 | 85.1 | 86.35 | 86.35 | -2.5 (-2.81%) | 33,096,445 |
| 10 Jun 2009 | INR | 90.95 | 94.65 | 86.95 | 88.85 | 88.85 | +0.25 (+0.28%) | 26,107,251 |
| 9 Jun 2009 | INR | 83 | 89.75 | 78.3 | 88.6 | 88.6 | +4.3 (+5.10%) | 33,975,889 |
| 8 Jun 2009 | INR | 99 | 100.8 | 82.75 | 84.3 | 84.3 | -13.5 (-13.80%) | 34,019,118 |
| 5 Jun 2009 | INR | 98.55 | 104 | 96.3 | 97.8 | 97.8 | +0.25 (+0.26%) | 30,505,201 |
| 4 Jun 2009 | INR | 93 | 98.3 | 92.05 | 97.55 | 97.55 | +2.65 (+2.79%) | 25,042,193 |
| 3 Jun 2009 | INR | 90.05 | 96.2 | 90.05 | 94.9 | 94.9 | +2.85 (+3.10%) | 30,988,237 |
| 2 Jun 2009 | INR | 93 | 96.45 | 88.75 | 92.05 | 92.05 | -0.15 (-0.16%) | 32,580,008 |
| 1 Jun 2009 | INR | 81.75 | 94.45 | 81.15 | 92.2 | 92.2 | +12.45 (+15.61%) | 42,639,098 |
| 29 May 2009 | INR | 77.4 | 82.8 | 77 | 79.75 | 79.75 | +3.5 (+4.59%) | 32,183,451 |
| 28 May 2009 | INR | 78 | 79.7 | 75.8 | 76.25 | 76.25 | -0.85 (-1.10%) | 16,483,677 |
