| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 81 | 81.35 | 77.75 | 78 | 78 | -3.65 (-4.47%) | 60,759 |
| 7 Jul 2009 | INR | 80.6 | 82.7 | 78.55 | 81.65 | 81.65 | +1.15 (+1.43%) | 88,022 |
| 6 Jul 2009 | INR | 90.5 | 90.5 | 79.6 | 80.5 | 80.5 | -6.7 (-7.68%) | 295,549 |
| 3 Jul 2009 | INR | 85 | 88.3 | 85 | 87.2 | 87.2 | +2 (+2.35%) | 191,291 |
| 2 Jul 2009 | INR | 85.5 | 88 | 84.5 | 85.2 | 85.2 | -0.1 (-0.12%) | 181,770 |
| 1 Jul 2009 | INR | 86.2 | 87 | 83.85 | 85.3 | 85.3 | +0.15 (+0.18%) | 81,109 |
| 30 Jun 2009 | INR | 90.8 | 90.8 | 84.15 | 85.15 | 85.15 | -4.35 (-4.86%) | 224,151 |
| 29 Jun 2009 | INR | 87.2 | 92.7 | 86 | 89.5 | 89.5 | +3.1 (+3.59%) | 428,479 |
| 26 Jun 2009 | INR | 86.6 | 88.3 | 85.9 | 86.4 | 86.4 | +0.7 (+0.82%) | 174,496 |
| 25 Jun 2009 | INR | 93.7 | 93.7 | 85 | 85.7 | 85.7 | -4.2 (-4.67%) | 600,581 |
| 24 Jun 2009 | INR | 83.4 | 89.9 | 82 | 89.9 | 89.9 | +8.15 (+9.97%) | 1,039,065 |
| 23 Jun 2009 | INR | 80.05 | 82.7 | 78.55 | 81.75 | 81.75 | -0.95 (-1.15%) | 92,799 |
| 22 Jun 2009 | INR | 83 | 86.2 | 82 | 82.7 | 82.7 | -0.15 (-0.18%) | 109,876 |
| 19 Jun 2009 | INR | 84.1 | 86.1 | 81.15 | 82.85 | 82.85 | +0.15 (+0.18%) | 119,811 |
| 18 Jun 2009 | INR | 86 | 89.4 | 81.75 | 82.7 | 82.7 | -3.15 (-3.67%) | 261,227 |
| 17 Jun 2009 | INR | 86.5 | 94.4 | 85.15 | 85.85 | 85.85 | -1.05 (-1.21%) | 651,662 |
| 16 Jun 2009 | INR | 81.3 | 87.7 | 81.3 | 86.9 | 86.9 | +2.9 (+3.45%) | 308,259 |
| 15 Jun 2009 | INR | 82.5 | 88.7 | 80 | 84 | 84 | +2.4 (+2.94%) | 244,788 |
| 12 Jun 2009 | INR | 87.25 | 87.95 | 80.5 | 81.6 | 81.6 | -5.65 (-6.48%) | 100,024 |
| 11 Jun 2009 | INR | 90.5 | 91.9 | 86.05 | 87.25 | 87.25 | -2.7 (-3.00%) | 339,523 |
| 10 Jun 2009 | INR | 88 | 93.05 | 87 | 89.95 | 89.95 | +5.35 (+6.32%) | 855,764 |
| 9 Jun 2009 | INR | 73 | 84.6 | 72.2 | 84.6 | 84.6 | +7.65 (+9.94%) | 182,028 |
| 8 Jun 2009 | INR | 81.6 | 84 | 75.55 | 76.95 | 76.95 | -5.55 (-6.73%) | 81,454 |
| 5 Jun 2009 | INR | 87.8 | 88.4 | 81.8 | 82.5 | 82.5 | -3.85 (-4.46%) | 128,517 |
| 4 Jun 2009 | INR | 88 | 89 | 79 | 86.35 | 86.35 | +3.85 (+4.67%) | 254,346 |
| 3 Jun 2009 | INR | 87.4 | 87.5 | 81.5 | 82.5 | 82.5 | -3.4 (-3.96%) | 139,563 |
| 2 Jun 2009 | INR | 91.5 | 94 | 84.15 | 85.9 | 85.9 | -6.15 (-6.68%) | 183,346 |
| 1 Jun 2009 | INR | 96 | 97 | 90 | 92.05 | 92.05 | +1.05 (+1.15%) | 895,987 |
| 29 May 2009 | INR | 80 | 91 | 79.5 | 91 | 91 | +15.15 (+19.97%) | 1,777,374 |
| 28 May 2009 | INR | 63.7 | 76.4 | 63 | 75.85 | 75.85 | +12.15 (+19.07%) | 651,722 |
