| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 83 | 83 | 77.1 | 77.65 | 51.7667 | -5.55 (-6.67%) | 36,437 |
| 7 Jul 2009 | INR | 82.1 | 84.75 | 80.1 | 83.2 | 55.4667 | +0.2 (+0.24%) | 322,081 |
| 6 Jul 2009 | INR | 79.7 | 83.25 | 79.7 | 83 | 55.3333 | +3.7 (+4.67%) | 88,465 |
| 3 Jul 2009 | INR | 73.5 | 79.3 | 73.5 | 79.3 | 52.8667 | +3.45 (+4.55%) | 42,108 |
| 2 Jul 2009 | INR | 72.75 | 75.85 | 71.95 | 75.85 | 50.5667 | +3.7 (+5.13%) | 117,758 |
| 1 Jul 2009 | INR | 72.45 | 73.95 | 70.75 | 72.15 | 48.1 | -0.85 (-1.16%) | 8,086 |
| 30 Jun 2009 | INR | 77.1 | 77.75 | 72.45 | 73 | 48.6667 | -3.15 (-4.14%) | 13,036 |
| 29 Jun 2009 | INR | 75.7 | 79.5 | 75.5 | 76.15 | 50.7667 | -0.35 (-0.46%) | 40,875 |
| 26 Jun 2009 | INR | 76 | 77.5 | 73.7 | 76.5 | 51 | +1.6 (+2.14%) | 11,731 |
| 25 Jun 2009 | INR | 75.25 | 78.4 | 74.5 | 74.9 | 49.9333 | -0.25 (-0.33%) | 14,677 |
| 24 Jun 2009 | INR | 73.25 | 76.45 | 73.25 | 75.15 | 50.1 | +1.15 (+1.55%) | 10,724 |
| 23 Jun 2009 | INR | 74 | 74.9 | 72.85 | 74 | 49.3333 | -1.65 (-2.18%) | 11,304 |
| 22 Jun 2009 | INR | 79 | 79.75 | 75.5 | 75.65 | 50.4333 | -2 (-2.58%) | 8,914 |
| 19 Jun 2009 | INR | 80 | 81 | 75.55 | 77.65 | 51.7667 | -1.85 (-2.33%) | 30,930 |
| 18 Jun 2009 | INR | 83.4 | 83.95 | 79.5 | 79.5 | 53 | -4.2 (-5.02%) | 28,615 |
| 17 Jun 2009 | INR | 86 | 90.7 | 83.1 | 83.7 | 55.8 | -3.4 (-3.90%) | 20,868 |
| 16 Jun 2009 | INR | 80.2 | 87.3 | 80.2 | 87.1 | 58.0667 | +3.95 (+4.75%) | 28,490 |
| 15 Jun 2009 | INR | 82.1 | 84.9 | 82 | 83.15 | 55.4333 | -2.05 (-2.41%) | 18,355 |
| 12 Jun 2009 | INR | 85.5 | 87.55 | 84 | 85.2 | 56.8 | +0.25 (+0.29%) | 67,056 |
| 11 Jun 2009 | INR | 88.3 | 89.4 | 84 | 84.95 | 56.6333 | -3.35 (-3.79%) | 61,063 |
| 10 Jun 2009 | INR | 92.75 | 93.6 | 87.85 | 88.3 | 58.8667 | -0.85 (-0.95%) | 83,029 |
| 9 Jun 2009 | INR | 88 | 90 | 84 | 89.15 | 59.4333 | +0.75 (+0.85%) | 72,597 |
| 8 Jun 2009 | INR | 94 | 94.8 | 88.4 | 88.4 | 58.9333 | -4.6 (-4.95%) | 56,375 |
| 5 Jun 2009 | INR | 94.9 | 95.75 | 92.05 | 93 | 62 | +1.8 (+1.97%) | 116,888 |
| 4 Jun 2009 | INR | 93.2 | 93.2 | 89.5 | 91.2 | 60.8 | -3 (-3.18%) | 282,855 |
| 3 Jun 2009 | INR | 99.8 | 102 | 94.2 | 94.2 | 62.8 | -4.95 (-4.99%) | 100,325 |
| 2 Jun 2009 | INR | 106.95 | 109 | 99.15 | 99.15 | 66.1 | -5.2 (-4.98%) | 113,667 |
| 1 Jun 2009 | INR | 104.35 | 104.35 | 100.3 | 104.35 | 69.5667 | +4.95 (+4.98%) | 147,006 |
| 29 May 2009 | INR | 94 | 99.4 | 90 | 99.4 | 66.2667 | +9 (+9.96%) | 172,519 |
| 28 May 2009 | INR | 83.5 | 90.4 | 82 | 90.4 | 60.2667 | +8.2 (+9.98%) | 317,287 |
