| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 69.5 | 69.5 | 67 | 67.55 | 67.55 | -1.35 (-1.96%) | 4,297 |
| 29 Jun 2009 | INR | 68.05 | 71.75 | 68.05 | 68.9 | 68.9 | +0.9 (+1.32%) | 4,124 |
| 26 Jun 2009 | INR | 66.8 | 70.9 | 66.8 | 68 | 68 | 0.0 (0.0%) | 3,047 |
| 25 Jun 2009 | INR | 70 | 72.25 | 68 | 68 | 68 | -1.9 (-2.72%) | 3,677 |
| 24 Jun 2009 | INR | 69.5 | 70 | 68.15 | 69.9 | 69.9 | +1.75 (+2.57%) | 2,927 |
| 23 Jun 2009 | INR | 70 | 70 | 64.1 | 68.15 | 68.15 | +1.15 (+1.72%) | 6,929 |
| 22 Jun 2009 | INR | 69 | 69.6 | 67 | 67 | 67 | +0.7 (+1.06%) | 2,447 |
| 19 Jun 2009 | INR | 67.25 | 69.9 | 66 | 66.3 | 66.3 | -2.65 (-3.84%) | 4,620 |
| 18 Jun 2009 | INR | 72 | 72 | 68.9 | 68.95 | 68.95 | -3.2 (-4.44%) | 3,404 |
| 17 Jun 2009 | INR | 75 | 75.85 | 72.1 | 72.15 | 72.15 | -2.55 (-3.41%) | 4,056 |
| 16 Jun 2009 | INR | 72 | 75 | 72 | 74.7 | 74.7 | -0.1 (-0.13%) | 5,689 |
| 15 Jun 2009 | INR | 76 | 78 | 74.55 | 74.8 | 74.8 | -3.65 (-4.65%) | 4,618 |
| 12 Jun 2009 | INR | 82 | 84.7 | 77.25 | 78.45 | 78.45 | -2.7 (-3.33%) | 13,912 |
| 11 Jun 2009 | INR | 81.5 | 86.4 | 76.25 | 81.15 | 81.15 | +1.75 (+2.20%) | 99,198 |
| 10 Jun 2009 | INR | 81 | 83.95 | 78.3 | 79.4 | 79.4 | -1.05 (-1.31%) | 18,079 |
| 9 Jun 2009 | INR | 79.9 | 82.5 | 74.3 | 80.45 | 80.45 | +1.6 (+2.03%) | 17,998 |
| 8 Jun 2009 | INR | 85.2 | 86.9 | 77.95 | 78.85 | 78.85 | -5.45 (-6.47%) | 22,114 |
| 5 Jun 2009 | INR | 98 | 99.4 | 83.1 | 84.3 | 84.3 | -6.1 (-6.75%) | 49,310 |
| 4 Jun 2009 | INR | 80 | 90.4 | 79.6 | 90.4 | 90.4 | +8.2 (+9.98%) | 90,088 |
| 3 Jun 2009 | INR | 83.95 | 84.95 | 80.55 | 82.2 | 82.2 | -0.15 (-0.18%) | 24,229 |
| 2 Jun 2009 | INR | 83.45 | 84.2 | 78 | 82.35 | 82.35 | +0.6 (+0.73%) | 46,296 |
| 1 Jun 2009 | INR | 85 | 86.5 | 79.1 | 81.75 | 81.75 | -2.05 (-2.45%) | 35,660 |
| 29 May 2009 | INR | 87 | 90.2 | 82.55 | 83.8 | 83.8 | -0.65 (-0.77%) | 152,219 |
| 28 May 2009 | INR | 70.6 | 84.45 | 70.5 | 84.45 | 84.45 | +14.05 (+19.96%) | 294,492 |
| 27 May 2009 | INR | 71.5 | 72 | 69 | 70.4 | 70.4 | +2.5 (+3.68%) | 9,889 |
| 26 May 2009 | INR | 72 | 74 | 67.15 | 67.9 | 67.9 | -3.1 (-4.37%) | 23,485 |
| 25 May 2009 | INR | 72.5 | 75 | 67.6 | 71 | 71 | +4.6 (+6.93%) | 39,990 |
| 22 May 2009 | INR | 67 | 68 | 63.75 | 66.4 | 66.4 | +2.6 (+4.08%) | 32,413 |
| 21 May 2009 | INR | 63.85 | 68 | 61.3 | 63.8 | 63.8 | +4.35 (+7.32%) | 50,038 |
| 20 May 2009 | INR | 56.75 | 61.5 | 55.6 | 59.45 | 59.45 | +3.8 (+6.83%) | 35,511 |
