| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 76.75 | 80.7 | 74.5 | 80.7 | 80.7 | +2.35 (+3.00%) | 3,013 |
| 6 Jul 2009 | INR | 84 | 84.35 | 76.65 | 78.35 | 78.35 | -2 (-2.49%) | 6,412 |
| 3 Jul 2009 | INR | 78.85 | 82 | 78 | 80.35 | 80.35 | -0.1 (-0.12%) | 2,751 |
| 2 Jul 2009 | INR | 81.9 | 83 | 78.3 | 80.45 | 80.45 | +3.8 (+4.96%) | 2,964 |
| 1 Jul 2009 | INR | 78 | 78 | 75 | 76.65 | 76.65 | -1.85 (-2.36%) | 3,370 |
| 30 Jun 2009 | INR | 81.25 | 81.25 | 78.5 | 78.5 | 78.5 | +0.35 (+0.45%) | 2,780 |
| 29 Jun 2009 | INR | 76.75 | 83 | 76.55 | 78.15 | 78.15 | -2.1 (-2.62%) | 4,253 |
| 26 Jun 2009 | INR | 80 | 81.6 | 78.25 | 80.25 | 80.25 | +2.25 (+2.88%) | 5,203 |
| 25 Jun 2009 | INR | 81 | 82.7 | 78 | 78 | 78 | -0.8 (-1.02%) | 4,096 |
| 24 Jun 2009 | INR | 75.3 | 79.7 | 72.85 | 78.8 | 78.8 | +2.85 (+3.75%) | 6,363 |
| 23 Jun 2009 | INR | 77.9 | 79.95 | 75.4 | 75.95 | 75.95 | -3.4 (-4.28%) | 9,453 |
| 22 Jun 2009 | INR | 82 | 84.9 | 78.3 | 79.35 | 79.35 | -2.7 (-3.29%) | 7,590 |
| 19 Jun 2009 | INR | 83 | 86.3 | 80.5 | 82.05 | 82.05 | -0.15 (-0.18%) | 10,114 |
| 18 Jun 2009 | INR | 83 | 83.5 | 82.2 | 82.2 | 82.2 | -4.1 (-4.75%) | 4,421 |
| 17 Jun 2009 | INR | 88.5 | 91.9 | 86.3 | 86.3 | 86.3 | -4.5 (-4.96%) | 7,324 |
| 16 Jun 2009 | INR | 96.5 | 96.5 | 90 | 90.8 | 90.8 | -3.2 (-3.40%) | 15,164 |
| 15 Jun 2009 | INR | 91.05 | 100 | 91.05 | 94 | 94 | -1.8 (-1.88%) | 14,401 |
| 12 Jun 2009 | INR | 95.8 | 95.8 | 95.8 | 95.8 | 95.8 | -5 (-4.96%) | 3,723 |
| 11 Jun 2009 | INR | 100.8 | 100.8 | 100.8 | 100.8 | 100.8 | -5.3 (-5.00%) | 3,284 |
| 10 Jun 2009 | INR | 106.1 | 106.1 | 106.1 | 106.1 | 106.1 | -5.55 (-4.97%) | 11,141 |
| 9 Jun 2009 | INR | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -5.85 (-4.98%) | 744 |
| 8 Jun 2009 | INR | 117.5 | 117.5 | 117.5 | 117.5 | 117.5 | -6.15 (-4.97%) | 1,467 |
| 5 Jun 2009 | INR | 123.65 | 127.85 | 123.65 | 123.65 | 123.65 | -6.5 (-4.99%) | 13,663 |
| 4 Jun 2009 | INR | 130.45 | 130.45 | 118.8 | 130.15 | 130.15 | +11.55 (+9.74%) | 75,668 |
| 3 Jun 2009 | INR | 110 | 118.6 | 108 | 118.6 | 118.6 | +10.75 (+9.97%) | 48,547 |
| 2 Jun 2009 | INR | 110.4 | 115.9 | 103.25 | 107.85 | 107.85 | -2.1 (-1.91%) | 19,499 |
| 1 Jun 2009 | INR | 108 | 114 | 106 | 109.95 | 109.95 | +4 (+3.78%) | 11,907 |
| 29 May 2009 | INR | 98.2 | 111.35 | 98.2 | 105.95 | 105.95 | +4.7 (+4.64%) | 22,548 |
| 28 May 2009 | INR | 109 | 109 | 100 | 101.25 | 101.25 | -3.75 (-3.57%) | 9,787 |
| 27 May 2009 | INR | 105 | 108.9 | 100.2 | 105 | 105 | +1.5 (+1.45%) | 10,274 |
