| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 68.65 | 70.5 | 67.6 | 70 | 7 | -0.05 (-0.07%) | 9,407 |
| 6 Jul 2009 | INR | 75.8 | 75.8 | 70 | 70.05 | 7.005 | -2.6 (-3.58%) | 24,069 |
| 3 Jul 2009 | INR | 72 | 74.3 | 70.55 | 72.65 | 7.265 | -0.05 (-0.07%) | 17,432 |
| 2 Jul 2009 | INR | 70.7 | 72.7 | 69 | 72.7 | 7.27 | +3.45 (+4.98%) | 16,822 |
| 1 Jul 2009 | INR | 66.15 | 70 | 66.15 | 69.25 | 6.925 | -0.35 (-0.50%) | 55,696 |
| 30 Jun 2009 | INR | 73.55 | 74.7 | 69.6 | 69.6 | 6.96 | -3.65 (-4.98%) | 18,671 |
| 29 Jun 2009 | INR | 74.8 | 74.95 | 72.1 | 73.25 | 7.325 | +1.85 (+2.59%) | 50,422 |
| 26 Jun 2009 | INR | 71.5 | 71.95 | 69.15 | 71.4 | 7.14 | +2.85 (+4.16%) | 60,746 |
| 25 Jun 2009 | INR | 70.5 | 71.2 | 68 | 68.55 | 6.855 | +1.05 (+1.56%) | 16,203 |
| 24 Jun 2009 | INR | 65 | 68.15 | 63.5 | 67.5 | 6.75 | +3.5 (+5.47%) | 7,323 |
| 23 Jun 2009 | INR | 63.9 | 66 | 62 | 64 | 6.4 | -0.3 (-0.47%) | 6,529 |
| 22 Jun 2009 | INR | 64.1 | 66 | 64 | 64.3 | 6.43 | +1.7 (+2.72%) | 3,024 |
| 19 Jun 2009 | INR | 63.25 | 67 | 61.1 | 62.6 | 6.26 | -2.1 (-3.25%) | 6,775 |
| 18 Jun 2009 | INR | 64 | 65 | 62 | 64.7 | 6.47 | +0.2 (+0.31%) | 15,123 |
| 17 Jun 2009 | INR | 70.7 | 70.7 | 64 | 64.5 | 6.45 | -2.85 (-4.23%) | 11,448 |
| 16 Jun 2009 | INR | 60.95 | 67.35 | 60.95 | 67.35 | 6.735 | +3.2 (+4.99%) | 17,090 |
| 15 Jun 2009 | INR | 64.65 | 67 | 64.15 | 64.15 | 6.415 | -3.35 (-4.96%) | 6,252 |
| 12 Jun 2009 | INR | 71 | 73.9 | 67.5 | 67.5 | 6.75 | -3.5 (-4.93%) | 5,754 |
| 11 Jun 2009 | INR | 72 | 72.75 | 71 | 71 | 7.1 | -3.95 (-5.27%) | 8,638 |
| 10 Jun 2009 | INR | 77.1 | 80.35 | 73.6 | 74.95 | 7.495 | -1.75 (-2.28%) | 8,690 |
| 9 Jun 2009 | INR | 78.4 | 78.4 | 76.05 | 76.7 | 7.67 | -3.35 (-4.18%) | 20,917 |
| 8 Jun 2009 | INR | 86 | 87 | 80.05 | 80.05 | 8.005 | -3.95 (-4.70%) | 24,225 |
| 5 Jun 2009 | INR | 83.6 | 86 | 81 | 84 | 8.4 | +1 (+1.20%) | 52,142 |
| 4 Jun 2009 | INR | 83.7 | 85.45 | 79.3 | 83 | 8.3 | -0.15 (-0.18%) | 34,522 |
| 3 Jun 2009 | INR | 81 | 83.65 | 80 | 83.15 | 8.315 | +3.45 (+4.33%) | 56,478 |
| 2 Jun 2009 | INR | 82.75 | 82.75 | 76.65 | 79.7 | 7.97 | +0.85 (+1.08%) | 48,738 |
| 1 Jun 2009 | INR | 78.85 | 78.85 | 77 | 78.85 | 7.885 | +3.75 (+4.99%) | 37,406 |
| 29 May 2009 | INR | 75 | 75.1 | 72.4 | 75.1 | 7.51 | +3.55 (+4.96%) | 61,720 |
| 28 May 2009 | INR | 71.55 | 71.55 | 67.25 | 71.55 | 7.155 | +3.4 (+4.99%) | 52,202 |
| 27 May 2009 | INR | 67.25 | 68.15 | 66 | 68.15 | 6.815 | +3.15 (+4.85%) | 46,191 |
