| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 83 | 84 | 77 | 78.8 | 7.88 | -1.2 (-1.50%) | 902 |
| 7 Jul 2009 | INR | 77.25 | 80 | 77.25 | 80 | 8 | +1.5 (+1.91%) | 1,331 |
| 6 Jul 2009 | INR | 82.4 | 82.4 | 78.5 | 78.5 | 7.85 | -1 (-1.26%) | 1,158 |
| 3 Jul 2009 | INR | 82.75 | 82.75 | 79.5 | 79.5 | 7.95 | -1.5 (-1.85%) | 265 |
| 2 Jul 2009 | INR | 78.55 | 81.75 | 78.55 | 81 | 8.1 | +2 (+2.53%) | 256 |
| 1 Jul 2009 | INR | 80.05 | 80.05 | 77 | 79 | 7.9 | -2.9 (-3.54%) | 7,360 |
| 30 Jun 2009 | INR | 84 | 84 | 80 | 81.9 | 8.19 | +1.4 (+1.74%) | 1,958 |
| 29 Jun 2009 | INR | 82 | 82.5 | 80 | 80.5 | 8.05 | -1.5 (-1.83%) | 3,665 |
| 26 Jun 2009 | INR | 83 | 85.8 | 81.15 | 82 | 8.2 | -1.7 (-2.03%) | 2,332 |
| 25 Jun 2009 | INR | 85.9 | 86 | 82.55 | 83.7 | 8.37 | +0.7 (+0.84%) | 1,068 |
| 24 Jun 2009 | INR | 81.25 | 84.25 | 80 | 83 | 8.3 | +2.5 (+3.11%) | 2,071 |
| 23 Jun 2009 | INR | 82 | 82 | 80.25 | 80.5 | 8.05 | +2 (+2.55%) | 1,256 |
| 22 Jun 2009 | INR | 82 | 82 | 78.5 | 78.5 | 7.85 | -1.55 (-1.94%) | 2,695 |
| 19 Jun 2009 | INR | 80 | 83 | 79.6 | 80.05 | 8.005 | -4.55 (-5.38%) | 2,786 |
| 18 Jun 2009 | INR | 89.9 | 89.9 | 82.2 | 84.6 | 8.46 | -2.4 (-2.76%) | 1,649 |
| 17 Jun 2009 | INR | 90 | 92.5 | 86 | 87 | 8.7 | -3 (-3.33%) | 1,522 |
| 16 Jun 2009 | INR | 91 | 91 | 87.5 | 90 | 9 | -1 (-1.10%) | 7,931 |
| 15 Jun 2009 | INR | 91.9 | 94.25 | 90.15 | 91 | 9.1 | -1 (-1.09%) | 1,025 |
| 12 Jun 2009 | INR | 96.4 | 99 | 90.3 | 92 | 9.2 | -2.25 (-2.39%) | 5,941 |
| 11 Jun 2009 | INR | 98 | 98 | 92.5 | 94.25 | 9.425 | -2.9 (-2.99%) | 3,632 |
| 10 Jun 2009 | INR | 101.8 | 105.25 | 96.15 | 97.15 | 9.715 | -5.7 (-5.54%) | 12,038 |
| 9 Jun 2009 | INR | 101 | 107 | 91 | 102.85 | 10.285 | +3.3 (+3.31%) | 10,188 |
| 8 Jun 2009 | INR | 113 | 113.4 | 98.9 | 99.55 | 9.955 | -10.3 (-9.38%) | 9,013 |
| 5 Jun 2009 | INR | 122 | 126 | 105.5 | 109.85 | 10.985 | -7.05 (-6.03%) | 65,319 |
| 4 Jun 2009 | INR | 110.9 | 116.9 | 110.5 | 116.9 | 11.69 | +10.6 (+9.97%) | 58,841 |
| 3 Jun 2009 | INR | 105 | 110.95 | 88 | 106.3 | 10.63 | +2.3 (+2.21%) | 7,110 |
| 2 Jun 2009 | INR | 105 | 105 | 99 | 104 | 10.4 | -2 (-1.89%) | 6,994 |
| 1 Jun 2009 | INR | 103 | 107 | 100 | 106 | 10.6 | +4.6 (+4.54%) | 10,504 |
| 29 May 2009 | INR | 89.9 | 105 | 89.9 | 101.4 | 10.14 | +12.8 (+14.45%) | 19,650 |
| 28 May 2009 | INR | 94.45 | 94.45 | 88.35 | 88.6 | 8.86 | -3 (-3.28%) | 2,237 |
