| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 72 | 73.5 | 71 | 71.5 | 71.5 | -2.35 (-3.18%) | 113,265 |
| 7 Jul 2009 | INR | 71.35 | 74.5 | 69.5 | 73.85 | 73.85 | +1.85 (+2.57%) | 169,678 |
| 6 Jul 2009 | INR | 71 | 74.4 | 71 | 72 | 72 | -0.35 (-0.48%) | 165,685 |
| 3 Jul 2009 | INR | 68.8 | 73.4 | 66.35 | 72.35 | 72.35 | +1.2 (+1.69%) | 346,330 |
| 2 Jul 2009 | INR | 74.1 | 76 | 66.35 | 71.15 | 71.15 | -2.55 (-3.46%) | 6,487,900 |
| 1 Jul 2009 | INR | 75.35 | 75.75 | 67.55 | 73.7 | 73.7 | -1.3 (-1.73%) | 4,617,614 |
| 30 Jun 2009 | INR | 80 | 80.7 | 72 | 75 | 75 | -3 (-3.85%) | 39,429 |
| 29 Jun 2009 | INR | 74.3 | 80.3 | 74.3 | 78 | 78 | +4 (+5.41%) | 26,015 |
| 26 Jun 2009 | INR | 77.05 | 77.05 | 73.6 | 74 | 74 | -2.4 (-3.14%) | 24,764 |
| 25 Jun 2009 | INR | 78.5 | 79.45 | 75.55 | 76.4 | 76.4 | -2.35 (-2.98%) | 8,741 |
| 24 Jun 2009 | INR | 79.05 | 79.4 | 78.4 | 78.75 | 78.75 | +0.25 (+0.32%) | 4,211 |
| 23 Jun 2009 | INR | 79 | 80 | 77 | 78.5 | 78.5 | -2.25 (-2.79%) | 16,691 |
| 22 Jun 2009 | INR | 76.6 | 82 | 75.6 | 80.75 | 80.75 | +4.8 (+6.32%) | 25,917 |
| 19 Jun 2009 | INR | 78.9 | 80.8 | 75.1 | 75.95 | 75.95 | -1.05 (-1.36%) | 20,764 |
| 18 Jun 2009 | INR | 78 | 81 | 76 | 77 | 77 | -0.7 (-0.90%) | 121,983 |
| 17 Jun 2009 | INR | 81.75 | 83.6 | 75.25 | 77.7 | 77.7 | -2.55 (-3.18%) | 96,024 |
| 16 Jun 2009 | INR | 80 | 87.55 | 78.4 | 80.25 | 80.25 | +0.65 (+0.82%) | 153,985 |
| 15 Jun 2009 | INR | 81.25 | 83.5 | 79.1 | 79.6 | 79.6 | -0.85 (-1.06%) | 9,767 |
| 12 Jun 2009 | INR | 78 | 81.2 | 76 | 80.45 | 80.45 | +3.15 (+4.08%) | 20,279 |
| 11 Jun 2009 | INR | 77.5 | 79 | 76.6 | 77.3 | 77.3 | -0.25 (-0.32%) | 244,201 |
| 10 Jun 2009 | INR | 82 | 82 | 77 | 77.55 | 77.55 | -2.25 (-2.82%) | 6,953 |
| 9 Jun 2009 | INR | 78 | 80.2 | 75.05 | 79.8 | 79.8 | +0.05 (+0.06%) | 62,339 |
| 8 Jun 2009 | INR | 86.9 | 86.9 | 79.3 | 79.75 | 79.75 | -3.1 (-3.74%) | 19,504 |
| 5 Jun 2009 | INR | 77 | 85.5 | 77 | 82.85 | 82.85 | -2.15 (-2.53%) | 64,045 |
| 4 Jun 2009 | INR | 86.4 | 88 | 84.15 | 85 | 85 | +1.85 (+2.22%) | 82,692 |
| 3 Jun 2009 | INR | 75 | 83.15 | 75 | 83.15 | 83.15 | +7.55 (+9.99%) | 87,757 |
| 2 Jun 2009 | INR | 75 | 76.25 | 71 | 75.6 | 75.6 | +4.3 (+6.03%) | 175,009 |
| 1 Jun 2009 | INR | 72.25 | 73.7 | 70.5 | 71.3 | 71.3 | -0.65 (-0.90%) | 22,132 |
| 29 May 2009 | INR | 71.8 | 76.6 | 71.05 | 71.95 | 71.95 | +0.95 (+1.34%) | 823,808 |
| 28 May 2009 | INR | 72.25 | 72.25 | 70.1 | 71 | 71 | +0.2 (+0.28%) | 513,767 |
