| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 58 | 62.5 | 58 | 58.1 | 5.81 | -3.65 (-5.91%) | 5,310 |
| 7 Jul 2009 | INR | 62 | 62.45 | 60 | 61.75 | 6.175 | -1.05 (-1.67%) | 22,880 |
| 6 Jul 2009 | INR | 66 | 66 | 62.75 | 62.8 | 6.28 | -3.2 (-4.85%) | 25,650 |
| 3 Jul 2009 | INR | 65.15 | 66.5 | 64.25 | 66 | 6.6 | -1.25 (-1.86%) | 11,850 |
| 2 Jul 2009 | INR | 65.75 | 68.85 | 65.25 | 67.25 | 6.725 | -0.75 (-1.10%) | 14,770 |
| 1 Jul 2009 | INR | 66 | 68 | 65.95 | 68 | 6.8 | -0.5 (-0.73%) | 10,820 |
| 30 Jun 2009 | INR | 74.5 | 74.5 | 68.5 | 68.5 | 6.85 | -3.5 (-4.86%) | 24,510 |
| 29 Jun 2009 | INR | 68.05 | 72 | 68.05 | 72 | 7.2 | +3.95 (+5.80%) | 430 |
| 26 Jun 2009 | INR | 71.5 | 72.85 | 68.05 | 68.05 | 6.805 | -1.35 (-1.95%) | 16,550 |
| 25 Jun 2009 | INR | 72 | 72 | 69.05 | 69.4 | 6.94 | -0.15 (-0.22%) | 6,470 |
| 24 Jun 2009 | INR | 67.25 | 71.8 | 67.25 | 69.55 | 6.955 | +0.55 (+0.80%) | 9,300 |
| 23 Jun 2009 | INR | 69.2 | 72.75 | 68.65 | 69 | 6.9 | -3.25 (-4.50%) | 19,230 |
| 22 Jun 2009 | INR | 73.5 | 77 | 72.25 | 72.25 | 7.225 | -3.75 (-4.93%) | 18,920 |
| 19 Jun 2009 | INR | 77 | 80 | 76 | 76 | 7.6 | -2.75 (-3.49%) | 7,280 |
| 18 Jun 2009 | INR | 78.75 | 86.8 | 78.75 | 78.75 | 7.875 | -4.1 (-4.95%) | 60,380 |
| 17 Jun 2009 | INR | 86.05 | 89 | 82.85 | 82.85 | 8.285 | -4.35 (-4.99%) | 42,880 |
| 16 Jun 2009 | INR | 83 | 87.2 | 82 | 87.2 | 8.72 | +4.15 (+5.00%) | 64,940 |
| 15 Jun 2009 | INR | 83.35 | 83.35 | 80.5 | 83.05 | 8.305 | +3.65 (+4.60%) | 94,250 |
| 12 Jun 2009 | INR | 75 | 80.45 | 75 | 79.4 | 7.94 | +2.75 (+3.59%) | 112,490 |
| 11 Jun 2009 | INR | 75.5 | 77.7 | 73 | 76.65 | 7.665 | +1.1 (+1.46%) | 33,070 |
| 10 Jun 2009 | INR | 80 | 80 | 74 | 75.55 | 7.555 | -0.9 (-1.18%) | 17,650 |
| 9 Jun 2009 | INR | 74 | 76.9 | 71.3 | 76.45 | 7.645 | +2.05 (+2.76%) | 28,490 |
| 8 Jun 2009 | INR | 77 | 77 | 71.25 | 74.4 | 7.44 | -0.55 (-0.73%) | 37,050 |
| 5 Jun 2009 | INR | 78.5 | 78.5 | 71.3 | 74.95 | 7.495 | -0.95 (-1.25%) | 11,500 |
| 4 Jun 2009 | INR | 75 | 75.9 | 72.15 | 75.9 | 7.59 | +3.25 (+4.47%) | 19,070 |
| 3 Jun 2009 | INR | 76 | 79.5 | 72.65 | 72.65 | 7.265 | -2.65 (-3.52%) | 64,260 |
| 2 Jun 2009 | INR | 79.5 | 81.5 | 75.3 | 75.3 | 7.53 | -3.95 (-4.98%) | 60,870 |
| 1 Jun 2009 | INR | 82.95 | 83.55 | 75.65 | 79.25 | 7.925 | -0.35 (-0.44%) | 207,010 |
| 29 May 2009 | INR | 86 | 86 | 79 | 79.6 | 7.96 | -2.4 (-2.93%) | 28,120 |
| 28 May 2009 | INR | 82.1 | 82.2 | 82 | 82 | 8.2 | -5.4 (-6.18%) | 5,260 |
