| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 71.3 | 75 | 70.55 | 72 | 72 | -3 (-4%) | 1,552 |
| 7 Jul 2009 | INR | 73 | 75 | 70.25 | 75 | 75 | +2.7 (+3.73%) | 1,957 |
| 6 Jul 2009 | INR | 76 | 78.7 | 72.3 | 72.3 | 72.3 | -3.7 (-4.87%) | 1,792 |
| 3 Jul 2009 | INR | 75 | 76.5 | 75 | 76 | 76 | 0.0 (0.0%) | 1,177 |
| 2 Jul 2009 | INR | 78.9 | 78.9 | 73 | 76 | 76 | -1.5 (-1.94%) | 1,325 |
| 1 Jul 2009 | INR | 75.8 | 77.5 | 73.3 | 77.5 | 77.5 | +1.7 (+2.24%) | 945 |
| 30 Jun 2009 | INR | 77.65 | 79.8 | 75.8 | 75.8 | 75.8 | -4.2 (-5.25%) | 1,218 |
| 29 Jun 2009 | INR | 78.8 | 80 | 78.75 | 80 | 80 | +3 (+3.90%) | 5,541 |
| 26 Jun 2009 | INR | 79.45 | 79.45 | 77 | 77 | 77 | -1.05 (-1.35%) | 2,262 |
| 25 Jun 2009 | INR | 79.9 | 80.1 | 77 | 78.05 | 78.05 | -0.95 (-1.20%) | 1,143 |
| 24 Jun 2009 | INR | 75 | 79.75 | 75 | 79 | 79 | +3 (+3.95%) | 1,642 |
| 23 Jun 2009 | INR | 77.45 | 79.5 | 74.55 | 76 | 76 | -1 (-1.30%) | 1,172 |
| 22 Jun 2009 | INR | 75 | 78 | 73.8 | 77 | 77 | -0.25 (-0.32%) | 2,899 |
| 19 Jun 2009 | INR | 73.75 | 78 | 73.75 | 77.25 | 77.25 | +0.25 (+0.32%) | 2,920 |
| 18 Jun 2009 | INR | 77 | 80 | 76.4 | 77 | 77 | -3.4 (-4.23%) | 4,110 |
| 17 Jun 2009 | INR | 84.25 | 85.75 | 80 | 80.4 | 80.4 | -3.6 (-4.29%) | 14,935 |
| 16 Jun 2009 | INR | 84 | 86.8 | 81.25 | 84 | 84 | -1.35 (-1.58%) | 3,865 |
| 15 Jun 2009 | INR | 85.35 | 89 | 85.35 | 85.35 | 85.35 | -4.45 (-4.96%) | 4,419 |
| 12 Jun 2009 | INR | 92.6 | 96 | 89.8 | 89.8 | 89.8 | -4.7 (-4.97%) | 5,223 |
| 11 Jun 2009 | INR | 94 | 96.3 | 92 | 94.5 | 94.5 | +0.05 (+0.05%) | 3,445 |
| 10 Jun 2009 | INR | 96.7 | 99 | 92.5 | 94.45 | 94.45 | +0.45 (+0.48%) | 10,127 |
| 9 Jun 2009 | INR | 95 | 96.75 | 91.05 | 94 | 94 | -2.75 (-2.84%) | 14,423 |
| 8 Jun 2009 | INR | 99.9 | 102.8 | 96.55 | 96.75 | 96.75 | -2.25 (-2.27%) | 18,530 |
| 5 Jun 2009 | INR | 100.4 | 103 | 98.5 | 99 | 99 | +1.65 (+1.69%) | 25,090 |
| 4 Jun 2009 | INR | 100 | 102.85 | 96.5 | 97.35 | 97.35 | -2.65 (-2.65%) | 21,412 |
| 3 Jun 2009 | INR | 100 | 103 | 99.1 | 100 | 100 | +1.4 (+1.42%) | 7,128 |
| 2 Jun 2009 | INR | 110 | 110 | 96.5 | 98.6 | 98.6 | -3.3 (-3.24%) | 10,242 |
| 1 Jun 2009 | INR | 104.5 | 104.5 | 100.8 | 101.9 | 101.9 | +1.3 (+1.29%) | 15,487 |
| 29 May 2009 | INR | 103 | 103 | 99 | 100.6 | 100.6 | -0.7 (-0.69%) | 6,452 |
| 28 May 2009 | INR | 97 | 102.6 | 95.5 | 101.3 | 101.3 | +4.1 (+4.22%) | 18,125 |
