| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | INR | 71 | 72.45 | 68.3 | 71.45 | 71.45 | -0.45 (-0.63%) | 436,838 |
| 22 Jun 2009 | INR | 73.15 | 75 | 71.1 | 71.9 | 71.9 | -0.45 (-0.62%) | 488,518 |
| 19 Jun 2009 | INR | 73.3 | 75.8 | 69.5 | 72.35 | 72.35 | -0.8 (-1.09%) | 493,523 |
| 18 Jun 2009 | INR | 79 | 79.85 | 72 | 73.15 | 73.15 | -5 (-6.40%) | 585,817 |
| 17 Jun 2009 | INR | 84.65 | 85.05 | 77.7 | 78.15 | 78.15 | -6.55 (-7.73%) | 458,636 |
| 16 Jun 2009 | INR | 78.9 | 86.8 | 78.15 | 84.7 | 84.7 | +3.75 (+4.63%) | 774,009 |
| 15 Jun 2009 | INR | 81.1 | 86.9 | 80.1 | 80.95 | 80.95 | -3.5 (-4.14%) | 466,011 |
| 12 Jun 2009 | INR | 90.9 | 91.9 | 83.5 | 84.45 | 84.45 | -5.25 (-5.85%) | 593,598 |
| 11 Jun 2009 | INR | 93.95 | 94.9 | 88.3 | 89.7 | 89.7 | -2 (-2.18%) | 1,241,801 |
| 10 Jun 2009 | INR | 86.9 | 94.6 | 85.05 | 91.7 | 91.7 | +5.95 (+6.94%) | 1,595,537 |
| 9 Jun 2009 | INR | 81 | 86.8 | 80.2 | 85.75 | 85.75 | +4.4 (+5.41%) | 674,666 |
| 8 Jun 2009 | INR | 84.7 | 89 | 79.1 | 81.35 | 81.35 | -2.15 (-2.57%) | 1,120,944 |
| 5 Jun 2009 | INR | 83.2 | 88.8 | 82.6 | 83.5 | 83.5 | +0.35 (+0.42%) | 984,744 |
| 4 Jun 2009 | INR | 86.1 | 86.45 | 82.2 | 83.15 | 83.15 | -2.85 (-3.31%) | 445,921 |
| 3 Jun 2009 | INR | 86 | 90 | 83.5 | 86 | 86 | -0.7 (-0.81%) | 755,818 |
| 2 Jun 2009 | INR | 82 | 91.25 | 77.45 | 86.7 | 86.7 | +5.65 (+6.97%) | 2,903,211 |
| 1 Jun 2009 | INR | 75.5 | 81.85 | 74.5 | 81.05 | 81.05 | +7.6 (+10.35%) | 1,386,853 |
| 29 May 2009 | INR | 71.4 | 75.7 | 70.05 | 73.45 | 73.45 | +4.3 (+6.22%) | 1,070,752 |
| 28 May 2009 | INR | 72 | 72 | 68.5 | 69.15 | 69.15 | -1.45 (-2.05%) | 320,463 |
| 27 May 2009 | INR | 70.8 | 71.65 | 68.4 | 70.6 | 70.6 | +1.7 (+2.47%) | 635,578 |
| 26 May 2009 | INR | 74 | 75.4 | 67.8 | 68.9 | 68.9 | -4.5 (-6.13%) | 571,810 |
| 25 May 2009 | INR | 71.65 | 75 | 70 | 73.4 | 73.4 | +2.75 (+3.89%) | 765,247 |
| 22 May 2009 | INR | 68.25 | 71.35 | 65.85 | 70.65 | 70.65 | +2.6 (+3.82%) | 1,197,356 |
| 21 May 2009 | INR | 71.9 | 73.65 | 66 | 68.05 | 68.05 | -2.85 (-4.02%) | 856,325 |
| 20 May 2009 | INR | 66 | 72.3 | 64.8 | 70.9 | 70.9 | +5.6 (+8.58%) | 1,548,543 |
| 19 May 2009 | INR | 65 | 68.9 | 58 | 65.3 | 65.3 | +6 (+10.12%) | 1,317,461 |
| 15 May 2009 | INR | 60.1 | 63.35 | 58.5 | 59.3 | 59.3 | +0.2 (+0.34%) | 1,759,142 |
| 14 May 2009 | INR | 56.5 | 60.4 | 55.1 | 59.1 | 59.1 | +1.25 (+2.16%) | 1,223,749 |
| 13 May 2009 | INR | 61 | 62.9 | 57.2 | 57.85 | 57.85 | -1.6 (-2.69%) | 3,551,848 |
| 12 May 2009 | INR | 50.9 | 61.65 | 48.2 | 59.45 | 59.45 | +10.3 (+20.96%) | 6,090,141 |
