| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 76 | 83.8 | 73.05 | 76.95 | 76.95 | -0.5 (-0.65%) | 1,270,646 |
| 7 Jul 2009 | INR | 79.85 | 81.65 | 75.2 | 77.45 | 77.45 | -2.4 (-3.01%) | 562,980 |
| 6 Jul 2009 | INR | 86.7 | 89.9 | 78.7 | 79.85 | 79.85 | -6.95 (-8.01%) | 571,907 |
| 3 Jul 2009 | INR | 91.5 | 92 | 85.5 | 86.8 | 86.8 | -5.25 (-5.70%) | 817,236 |
| 2 Jul 2009 | INR | 88.2 | 92.05 | 83.75 | 92.05 | 92.05 | +8.35 (+9.98%) | 1,625,211 |
| 1 Jul 2009 | INR | 83.9 | 84.8 | 80.7 | 83.7 | 83.7 | +0.5 (+0.60%) | 319,289 |
| 30 Jun 2009 | INR | 84.95 | 88.3 | 82.2 | 83.2 | 83.2 | -1.05 (-1.25%) | 605,639 |
| 29 Jun 2009 | INR | 86 | 86.4 | 83.5 | 84.25 | 84.25 | -1.1 (-1.29%) | 284,322 |
| 26 Jun 2009 | INR | 83.5 | 86 | 82.3 | 85.35 | 85.35 | +2.95 (+3.58%) | 599,444 |
| 25 Jun 2009 | INR | 84.5 | 86 | 81.55 | 82.4 | 82.4 | -0.95 (-1.14%) | 493,963 |
| 24 Jun 2009 | INR | 85.7 | 86.1 | 81.5 | 83.35 | 83.35 | -0.85 (-1.01%) | 731,924 |
| 23 Jun 2009 | INR | 76 | 87 | 74 | 84.2 | 84.2 | +5.1 (+6.45%) | 1,157,848 |
| 22 Jun 2009 | INR | 79 | 81.7 | 78.5 | 79.1 | 79.1 | +0.65 (+0.83%) | 450,238 |
| 19 Jun 2009 | INR | 79.45 | 81.95 | 76 | 78.45 | 78.45 | +1.6 (+2.08%) | 715,005 |
| 18 Jun 2009 | INR | 85 | 86.5 | 76.2 | 76.85 | 76.85 | -7.8 (-9.21%) | 730,047 |
| 17 Jun 2009 | INR | 89.5 | 91.9 | 83.5 | 84.65 | 84.65 | -4.55 (-5.10%) | 532,656 |
| 16 Jun 2009 | INR | 82.65 | 91 | 82.65 | 89.2 | 89.2 | +3.2 (+3.72%) | 633,359 |
| 15 Jun 2009 | INR | 92.6 | 94.25 | 85 | 86 | 86 | -7 (-7.53%) | 658,810 |
| 12 Jun 2009 | INR | 95.1 | 99.9 | 91.65 | 93 | 93 | -1.1 (-1.17%) | 1,442,043 |
| 11 Jun 2009 | INR | 92 | 97.45 | 88 | 94.1 | 94.1 | +2.6 (+2.84%) | 1,100,220 |
| 10 Jun 2009 | INR | 96.8 | 97.25 | 89.5 | 91.5 | 91.5 | -3 (-3.17%) | 766,639 |
| 9 Jun 2009 | INR | 89 | 95.5 | 81.35 | 94.5 | 94.5 | +4.2 (+4.65%) | 1,196,970 |
| 8 Jun 2009 | INR | 99 | 101 | 89.4 | 90.3 | 90.3 | -9 (-9.06%) | 660,784 |
| 5 Jun 2009 | INR | 102.95 | 103.7 | 98.25 | 99.3 | 99.3 | -1.55 (-1.54%) | 1,623,929 |
| 4 Jun 2009 | INR | 99.9 | 105.3 | 97 | 100.85 | 100.85 | +5.1 (+5.33%) | 3,134,512 |
| 3 Jun 2009 | INR | 94 | 98.7 | 89.5 | 95.75 | 95.75 | +6 (+6.69%) | 2,229,553 |
| 2 Jun 2009 | INR | 91.5 | 92.95 | 88.3 | 89.75 | 89.75 | -1.5 (-1.64%) | 621,877 |
| 1 Jun 2009 | INR | 91 | 93.25 | 89.85 | 91.25 | 91.25 | +1.6 (+1.78%) | 1,212,736 |
| 29 May 2009 | INR | 90.45 | 93.7 | 88.6 | 89.65 | 89.65 | +0.8 (+0.90%) | 1,001,118 |
| 28 May 2009 | INR | 92.4 | 92.95 | 87.55 | 88.85 | 88.85 | -2.65 (-2.90%) | 877,399 |
