| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 80.5 | 80.5 | 75.1 | 76.95 | 76.95 | -3 (-3.75%) | 53,591 |
| 7 Jul 2009 | INR | 75.4 | 82.5 | 75.3 | 79.95 | 79.95 | +2.1 (+2.70%) | 82,043 |
| 6 Jul 2009 | INR | 82.5 | 83.2 | 76.25 | 77.85 | 77.85 | -3.9 (-4.77%) | 159,677 |
| 3 Jul 2009 | INR | 80.5 | 86 | 79.05 | 81.75 | 81.75 | +1.55 (+1.93%) | 390,158 |
| 2 Jul 2009 | INR | 78.8 | 81.9 | 74.5 | 80.2 | 80.2 | +2.05 (+2.62%) | 1,363,024 |
| 1 Jul 2009 | INR | 77.4 | 79 | 75.5 | 78.15 | 78.15 | +1.75 (+2.29%) | 271,506 |
| 30 Jun 2009 | INR | 79.5 | 80.6 | 74 | 76.4 | 76.4 | -2.55 (-3.23%) | 171,686 |
| 29 Jun 2009 | INR | 79.3 | 81.4 | 76.8 | 78.95 | 78.95 | +0.7 (+0.89%) | 942,261 |
| 26 Jun 2009 | INR | 77.5 | 81 | 77 | 78.25 | 78.25 | +0.55 (+0.71%) | 217,370 |
| 25 Jun 2009 | INR | 77.5 | 77.75 | 75.6 | 77.7 | 77.7 | +1.25 (+1.64%) | 43,234 |
| 24 Jun 2009 | INR | 77.95 | 78 | 75 | 76.45 | 76.45 | +0.5 (+0.66%) | 82,147 |
| 23 Jun 2009 | INR | 74 | 77.5 | 72.5 | 75.95 | 75.95 | +0.85 (+1.13%) | 67,125 |
| 22 Jun 2009 | INR | 76.6 | 78.4 | 73.55 | 75.1 | 75.1 | -1.15 (-1.51%) | 153,702 |
| 19 Jun 2009 | INR | 73.15 | 76.95 | 72.75 | 76.25 | 76.25 | +3.2 (+4.38%) | 106,674 |
| 18 Jun 2009 | INR | 75.15 | 76 | 69.05 | 73.05 | 73.05 | -2.05 (-2.73%) | 132,931 |
| 17 Jun 2009 | INR | 77.5 | 77.5 | 74.85 | 75.1 | 75.1 | -2.15 (-2.78%) | 55,839 |
| 16 Jun 2009 | INR | 72 | 79 | 72 | 77.25 | 77.25 | +3 (+4.04%) | 196,944 |
| 15 Jun 2009 | INR | 73.2 | 75.7 | 72.7 | 74.25 | 74.25 | +1.05 (+1.43%) | 36,429 |
| 12 Jun 2009 | INR | 74.9 | 78.8 | 72.25 | 73.2 | 73.2 | -0.25 (-0.34%) | 97,375 |
| 11 Jun 2009 | INR | 73.9 | 76.4 | 71.25 | 73.45 | 73.45 | +0.05 (+0.07%) | 113,223 |
| 10 Jun 2009 | INR | 73.75 | 76.5 | 73.1 | 73.4 | 73.4 | +0.6 (+0.82%) | 95,349 |
| 9 Jun 2009 | INR | 75.1 | 75.1 | 71.1 | 72.8 | 72.8 | -2.05 (-2.74%) | 157,841 |
| 8 Jun 2009 | INR | 82.5 | 83.3 | 74.1 | 74.85 | 74.85 | -6.35 (-7.82%) | 65,213 |
| 5 Jun 2009 | INR | 84.3 | 85 | 80.5 | 81.2 | 81.2 | -1.8 (-2.17%) | 130,222 |
| 4 Jun 2009 | INR | 84 | 86.4 | 82.15 | 83 | 83 | +0.15 (+0.18%) | 204,275 |
| 3 Jun 2009 | INR | 87.4 | 93 | 80.25 | 82.85 | 82.85 | -3.15 (-3.66%) | 521,841 |
| 2 Jun 2009 | INR | 88.65 | 92 | 84.1 | 86 | 86 | +0.2 (+0.23%) | 307,919 |
| 1 Jun 2009 | INR | 86 | 88.8 | 83.55 | 85.8 | 85.8 | +0.8 (+0.94%) | 65,048 |
| 29 May 2009 | INR | 86.5 | 87.8 | 84.05 | 85 | 85 | +0.25 (+0.29%) | 88,829 |
| 28 May 2009 | INR | 85 | 88.5 | 83.05 | 84.75 | 84.75 | +0.35 (+0.41%) | 59,874 |
