| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 79 | 81.95 | 76.3 | 80.7 | 80.7 | +0.3 (+0.37%) | 1,409,270 |
| 7 Jul 2009 | INR | 73 | 82.7 | 73 | 80.4 | 80.4 | +9.05 (+12.68%) | 771,630 |
| 6 Jul 2009 | INR | 75.6 | 75.6 | 70.1 | 71.35 | 71.35 | -2.85 (-3.84%) | 63,414 |
| 3 Jul 2009 | INR | 74.1 | 74.95 | 73.25 | 74.2 | 74.2 | +0.1 (+0.13%) | 35,954 |
| 2 Jul 2009 | INR | 74.35 | 75 | 73.3 | 74.1 | 74.1 | +0.3 (+0.41%) | 113,006 |
| 1 Jul 2009 | INR | 75.55 | 76.35 | 73.3 | 73.8 | 73.8 | +0.85 (+1.17%) | 128,025 |
| 30 Jun 2009 | INR | 75.8 | 76.7 | 72.2 | 72.95 | 72.95 | -1.95 (-2.60%) | 121,679 |
| 29 Jun 2009 | INR | 73.05 | 75.4 | 72.75 | 74.9 | 74.9 | +2.25 (+3.10%) | 1,595,744 |
| 26 Jun 2009 | INR | 73.6 | 74 | 72.25 | 72.65 | 72.65 | -0.1 (-0.14%) | 36,044 |
| 25 Jun 2009 | INR | 73.1 | 73.7 | 72.2 | 72.75 | 72.75 | +0.8 (+1.11%) | 29,147 |
| 24 Jun 2009 | INR | 71 | 74.45 | 70.55 | 71.95 | 71.95 | +0.75 (+1.05%) | 117,188 |
| 23 Jun 2009 | INR | 70.55 | 71.7 | 70 | 71.2 | 71.2 | -1.15 (-1.59%) | 40,110 |
| 22 Jun 2009 | INR | 73.9 | 74.9 | 72 | 72.35 | 72.35 | +0.45 (+0.63%) | 95,423 |
| 19 Jun 2009 | INR | 73.5 | 75.9 | 71.2 | 71.9 | 71.9 | -0.3 (-0.42%) | 190,641 |
| 18 Jun 2009 | INR | 70 | 72.4 | 69.15 | 72.2 | 72.2 | +3.15 (+4.56%) | 234,794 |
| 17 Jun 2009 | INR | 71.95 | 72.4 | 68.15 | 69.05 | 69.05 | -2.2 (-3.09%) | 106,392 |
| 16 Jun 2009 | INR | 70.25 | 71.6 | 70 | 71.25 | 71.25 | -0.15 (-0.21%) | 31,840 |
| 15 Jun 2009 | INR | 71.05 | 72.8 | 70 | 71.4 | 71.4 | -0.05 (-0.07%) | 64,452 |
| 12 Jun 2009 | INR | 71.55 | 73.8 | 71.1 | 71.45 | 71.45 | -0.1 (-0.14%) | 110,273 |
| 11 Jun 2009 | INR | 74.05 | 74.35 | 70.55 | 71.55 | 71.55 | -1.7 (-2.32%) | 80,301 |
| 10 Jun 2009 | INR | 74 | 75.5 | 72.65 | 73.25 | 73.25 | -0.65 (-0.88%) | 140,938 |
| 9 Jun 2009 | INR | 70.4 | 74.65 | 70.05 | 73.9 | 73.9 | +3.1 (+4.38%) | 175,410 |
| 8 Jun 2009 | INR | 76.1 | 76.1 | 70.2 | 70.8 | 70.8 | -5 (-6.60%) | 202,641 |
| 5 Jun 2009 | INR | 77.4 | 78.6 | 73.5 | 75.8 | 75.8 | +0.15 (+0.20%) | 578,565 |
| 4 Jun 2009 | INR | 70.45 | 76.4 | 70 | 75.65 | 75.65 | +5.25 (+7.46%) | 973,540 |
| 3 Jun 2009 | INR | 69.95 | 72.9 | 69.6 | 70.4 | 70.4 | +1.2 (+1.73%) | 738,231 |
| 2 Jun 2009 | INR | 71 | 71.95 | 68.25 | 69.2 | 69.2 | -0.45 (-0.65%) | 101,348 |
| 1 Jun 2009 | INR | 70 | 70.65 | 68.7 | 69.65 | 69.65 | +0.3 (+0.43%) | 88,491 |
| 29 May 2009 | INR | 70.2 | 71.45 | 69 | 69.35 | 69.35 | -0.2 (-0.29%) | 149,145 |
| 28 May 2009 | INR | 66.15 | 70.7 | 65.55 | 69.55 | 69.55 | +3.4 (+5.14%) | 543,609 |
