| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 86.05 | 89.95 | 83.75 | 87.75 | 87.75 | +2.25 (+2.63%) | 37,635 |
| 2 Jul 2009 | INR | 87.9 | 88.2 | 84.6 | 85.5 | 85.5 | +0.25 (+0.29%) | 26,600 |
| 1 Jul 2009 | INR | 83.85 | 87 | 83.5 | 85.25 | 85.25 | +0.55 (+0.65%) | 25,334 |
| 30 Jun 2009 | INR | 90.4 | 91.6 | 81.25 | 84.7 | 84.7 | -5.3 (-5.89%) | 50,762 |
| 29 Jun 2009 | INR | 92.3 | 92.95 | 89.3 | 90 | 90 | -3.25 (-3.49%) | 40,144 |
| 26 Jun 2009 | INR | 87.1 | 94.55 | 87.1 | 93.25 | 93.25 | +5.45 (+6.21%) | 111,104 |
| 25 Jun 2009 | INR | 88.6 | 92.5 | 87.15 | 87.8 | 87.8 | -0.8 (-0.90%) | 56,433 |
| 24 Jun 2009 | INR | 87.8 | 90.9 | 86.35 | 88.6 | 88.6 | +1.75 (+2.01%) | 68,873 |
| 23 Jun 2009 | INR | 86 | 89.5 | 83.5 | 86.85 | 86.85 | +0.25 (+0.29%) | 60,872 |
| 22 Jun 2009 | INR | 82.05 | 87.75 | 82.05 | 86.6 | 86.6 | +5.05 (+6.19%) | 102,345 |
| 19 Jun 2009 | INR | 84.45 | 86.4 | 77.35 | 81.55 | 81.55 | -1.4 (-1.69%) | 84,995 |
| 18 Jun 2009 | INR | 91.8 | 91.85 | 81.65 | 82.95 | 82.95 | -7.7 (-8.49%) | 76,633 |
| 17 Jun 2009 | INR | 97.3 | 100 | 89.4 | 90.65 | 90.65 | -6.65 (-6.83%) | 87,044 |
| 16 Jun 2009 | INR | 94.5 | 98.2 | 92.75 | 97.3 | 97.3 | +1.05 (+1.09%) | 114,348 |
| 15 Jun 2009 | INR | 99.95 | 102.9 | 95.15 | 96.25 | 96.25 | -0.15 (-0.16%) | 117,652 |
| 12 Jun 2009 | INR | 100.95 | 103 | 95 | 96.4 | 96.4 | -2.4 (-2.43%) | 115,754 |
| 11 Jun 2009 | INR | 106.8 | 108 | 95.5 | 98.8 | 98.8 | -6.85 (-6.48%) | 152,801 |
| 10 Jun 2009 | INR | 104 | 111.2 | 104 | 105.65 | 105.65 | +3.2 (+3.12%) | 187,971 |
| 9 Jun 2009 | INR | 95 | 103.8 | 91.5 | 102.45 | 102.45 | +5.45 (+5.62%) | 166,058 |
| 8 Jun 2009 | INR | 108 | 109 | 95.9 | 97 | 97 | -9.45 (-8.88%) | 233,766 |
| 5 Jun 2009 | INR | 121 | 122.9 | 106 | 106.45 | 106.45 | -11.3 (-9.60%) | 385,314 |
| 4 Jun 2009 | INR | 107.8 | 120.5 | 106 | 117.75 | 117.75 | +11 (+10.30%) | 783,016 |
| 3 Jun 2009 | INR | 97 | 109.5 | 94 | 106.75 | 106.75 | +12.85 (+13.68%) | 1,135,686 |
| 2 Jun 2009 | INR | 89.4 | 97.4 | 87.25 | 93.9 | 93.9 | +7.75 (+9.00%) | 913,877 |
| 1 Jun 2009 | INR | 87 | 94 | 85.05 | 86.15 | 86.15 | +1.35 (+1.59%) | 297,508 |
| 29 May 2009 | INR | 86 | 89 | 84 | 84.8 | 84.8 | -0.3 (-0.35%) | 74,913 |
| 28 May 2009 | INR | 88 | 91.45 | 84.05 | 85.1 | 85.1 | -3.8 (-4.27%) | 58,028 |
| 27 May 2009 | INR | 90 | 92 | 86.5 | 88.9 | 88.9 | +2.1 (+2.42%) | 106,480 |
| 26 May 2009 | INR | 99 | 100 | 85.2 | 86.8 | 86.8 | -8.9 (-9.30%) | 337,336 |
| 25 May 2009 | INR | 84.5 | 97.95 | 84 | 95.7 | 95.7 | +14.05 (+17.21%) | 850,704 |
