| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 85.5 | 92.5 | 84.1 | 89.7 | 89.7 | +3.95 (+4.61%) | 73,674 |
| 7 Jul 2009 | INR | 86.1 | 86.85 | 85.1 | 85.75 | 85.75 | +0.85 (+1.00%) | 18,920 |
| 6 Jul 2009 | INR | 87.5 | 89.9 | 84.2 | 84.9 | 84.9 | -3.7 (-4.18%) | 44,557 |
| 3 Jul 2009 | INR | 88.6 | 92.95 | 88 | 88.6 | 88.6 | +0.05 (+0.06%) | 26,915 |
| 2 Jul 2009 | INR | 85.8 | 88.65 | 85 | 88.55 | 88.55 | +4.1 (+4.85%) | 30,108 |
| 1 Jul 2009 | INR | 84 | 86 | 83 | 84.45 | 84.45 | +0.65 (+0.78%) | 8,307 |
| 30 Jun 2009 | INR | 85.05 | 86.95 | 83.2 | 83.8 | 83.8 | -2.2 (-2.56%) | 12,826 |
| 29 Jun 2009 | INR | 89.15 | 89.15 | 85.8 | 86 | 86 | -0.9 (-1.04%) | 22,066 |
| 26 Jun 2009 | INR | 90 | 90.5 | 86.5 | 86.9 | 86.9 | -2.25 (-2.52%) | 11,931 |
| 25 Jun 2009 | INR | 89.9 | 91.45 | 88.9 | 89.15 | 89.15 | +0.85 (+0.96%) | 28,241 |
| 24 Jun 2009 | INR | 90 | 94.5 | 87.2 | 88.3 | 88.3 | -2.05 (-2.27%) | 47,043 |
| 23 Jun 2009 | INR | 85 | 90.35 | 85 | 90.35 | 90.35 | +4.35 (+5.06%) | 91,030 |
| 22 Jun 2009 | INR | 89.85 | 89.85 | 85.2 | 86 | 86 | -0.8 (-0.92%) | 14,736 |
| 19 Jun 2009 | INR | 84.15 | 87.85 | 84.15 | 86.8 | 86.8 | -0.2 (-0.23%) | 11,662 |
| 18 Jun 2009 | INR | 88.5 | 90.8 | 84.95 | 87 | 87 | -2.4 (-2.68%) | 40,444 |
| 17 Jun 2009 | INR | 87.95 | 90.65 | 85.9 | 89.4 | 89.4 | +3.05 (+3.53%) | 36,641 |
| 16 Jun 2009 | INR | 82.05 | 88.7 | 81 | 86.35 | 86.35 | +1.65 (+1.95%) | 51,382 |
| 15 Jun 2009 | INR | 85.45 | 88.4 | 84.4 | 84.7 | 84.7 | -4.1 (-4.62%) | 53,358 |
| 12 Jun 2009 | INR | 95 | 95 | 87.65 | 88.8 | 88.8 | -3.45 (-3.74%) | 77,514 |
| 11 Jun 2009 | INR | 95.1 | 96.2 | 92.25 | 92.25 | 92.25 | -4.85 (-4.99%) | 101,715 |
| 10 Jun 2009 | INR | 103.8 | 104.4 | 97.1 | 97.1 | 97.1 | -5.1 (-4.99%) | 177,741 |
| 9 Jun 2009 | INR | 111.8 | 112.65 | 101.95 | 102.2 | 102.2 | -5.1 (-4.75%) | 749,751 |
| 8 Jun 2009 | INR | 107.45 | 108.15 | 97.9 | 107.3 | 107.3 | +4.3 (+4.17%) | 1,518,841 |
| 5 Jun 2009 | INR | 102.6 | 103 | 96 | 103 | 103 | +4.9 (+4.99%) | 160,785 |
| 4 Jun 2009 | INR | 95 | 100.5 | 95 | 98.1 | 98.1 | +2.05 (+2.13%) | 65,478 |
| 3 Jun 2009 | INR | 91 | 96.05 | 91 | 96.05 | 96.05 | +4.55 (+4.97%) | 57,087 |
| 2 Jun 2009 | INR | 94.2 | 95 | 89 | 91.5 | 91.5 | -1.7 (-1.82%) | 38,536 |
| 1 Jun 2009 | INR | 95.7 | 97 | 91.5 | 93.2 | 93.2 | -0.05 (-0.05%) | 36,788 |
| 29 May 2009 | INR | 96.9 | 99.7 | 92 | 93.25 | 93.25 | -2.2 (-2.30%) | 110,716 |
| 28 May 2009 | INR | 98.3 | 99.85 | 95.1 | 95.45 | 95.45 | -1.1 (-1.14%) | 46,211 |
