| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 6.53 | 7 | 6.53 | 6.65 | 6.65 | -0.01 (-0.15%) | 744 |
| 1 Jul 2009 | INR | 6.8 | 6.86 | 6.5 | 6.66 | 6.66 | -0.06 (-0.89%) | 2,340 |
| 30 Jun 2009 | INR | 6.51 | 7.19 | 6.51 | 6.72 | 6.72 | -0.37 (-5.22%) | 13,262 |
| 29 Jun 2009 | INR | 6.51 | 7.17 | 6.51 | 7.09 | 7.09 | +0.29 (+4.26%) | 3,671 |
| 26 Jun 2009 | INR | 7.19 | 7.2 | 6.51 | 6.8 | 6.8 | -0.19 (-2.72%) | 24,846 |
| 25 Jun 2009 | INR | 7.06 | 7.5 | 6.75 | 6.99 | 6.99 | -0.2 (-2.78%) | 25,689 |
| 24 Jun 2009 | INR | 7.7 | 7.7 | 7.08 | 7.19 | 7.19 | -0.12 (-1.64%) | 12,586 |
| 23 Jun 2009 | INR | 7.7 | 7.7 | 7.05 | 7.31 | 7.31 | -0.29 (-3.82%) | 11,101 |
| 22 Jun 2009 | INR | 7.01 | 7.79 | 7.01 | 7.6 | 7.6 | +0.3 (+4.11%) | 2,608 |
| 19 Jun 2009 | INR | 7.17 | 7.4 | 7.02 | 7.3 | 7.3 | -0.06 (-0.82%) | 6,417 |
| 18 Jun 2009 | INR | 7.4 | 7.7 | 7.17 | 7.36 | 7.36 | -0.64 (-8%) | 6,707 |
| 17 Jun 2009 | INR | 7.5 | 8.5 | 7.5 | 8 | 8 | +0.03 (+0.38%) | 40,882 |
| 16 Jun 2009 | INR | 7.2 | 7.97 | 7 | 7.97 | 7.97 | +0.75 (+10.39%) | 20,749 |
| 15 Jun 2009 | INR | 7.75 | 7.75 | 7.22 | 7.22 | 7.22 | -0.73 (-9.18%) | 29,444 |
| 12 Jun 2009 | INR | 7.5 | 8 | 7.41 | 7.95 | 7.95 | -0.13 (-1.61%) | 20,436 |
| 11 Jun 2009 | INR | 8 | 8.19 | 7.8 | 8.08 | 8.08 | +0.04 (+0.50%) | 20,114 |
| 10 Jun 2009 | INR | 8.39 | 8.46 | 7.69 | 8.04 | 8.04 | -0.11 (-1.35%) | 23,208 |
| 9 Jun 2009 | INR | 7.22 | 8.25 | 7.21 | 8.15 | 8.15 | +0.28 (+3.56%) | 23,143 |
| 8 Jun 2009 | INR | 8.9 | 8.9 | 7.84 | 7.87 | 7.87 | -0.78 (-9.02%) | 38,668 |
| 5 Jun 2009 | INR | 9.35 | 9.38 | 8.61 | 8.65 | 8.65 | -0.37 (-4.10%) | 69,683 |
| 4 Jun 2009 | INR | 9 | 9.19 | 8.9 | 9.02 | 9.02 | -0.08 (-0.88%) | 56,778 |
| 3 Jun 2009 | INR | 9.26 | 9.49 | 9 | 9.1 | 9.1 | +0.01 (+0.11%) | 97,958 |
| 2 Jun 2009 | INR | 9.9 | 9.9 | 8.64 | 9.09 | 9.09 | -0.29 (-3.09%) | 111,479 |
| 1 Jun 2009 | INR | 8.3 | 9.6 | 8.15 | 9.38 | 9.38 | +1.24 (+15.23%) | 138,281 |
| 29 May 2009 | INR | 8.99 | 8.99 | 7.65 | 8.14 | 8.14 | -0.04 (-0.49%) | 29,753 |
| 28 May 2009 | INR | 8.5 | 8.5 | 7.78 | 8.18 | 8.18 | -0.03 (-0.37%) | 36,521 |
| 27 May 2009 | INR | 8 | 8.4 | 7.7 | 8.21 | 8.21 | +0.57 (+7.46%) | 104,808 |
| 26 May 2009 | INR | 8.4 | 8.6 | 7.31 | 7.64 | 7.64 | -0.24 (-3.05%) | 109,040 |
| 25 May 2009 | INR | 8 | 8 | 7.2 | 7.88 | 7.88 | +0.82 (+11.61%) | 51,354 |
| 22 May 2009 | INR | 7.5 | 7.5 | 6.54 | 7.06 | 7.06 | +0.18 (+2.62%) | 61,371 |
