| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 83 | 84 | 79.2 | 79.8 | 39.9 | -4.9 (-5.79%) | 11,114 |
| 7 Jul 2009 | INR | 86.1 | 87.85 | 83.6 | 84.7 | 42.35 | -1.3 (-1.51%) | 16,105 |
| 6 Jul 2009 | INR | 92.8 | 92.8 | 85.5 | 86 | 43 | -5.6 (-6.11%) | 12,544 |
| 3 Jul 2009 | INR | 92 | 93.75 | 89.25 | 91.6 | 45.8 | -0.15 (-0.16%) | 15,203 |
| 2 Jul 2009 | INR | 94 | 94.4 | 91 | 91.75 | 45.875 | -0.1 (-0.11%) | 9,373 |
| 1 Jul 2009 | INR | 94 | 94.7 | 91.2 | 91.85 | 45.925 | -1.25 (-1.34%) | 17,791 |
| 30 Jun 2009 | INR | 95 | 97.75 | 92.25 | 93.1 | 46.55 | 0.0 (0.0%) | 67,321 |
| 29 Jun 2009 | INR | 91 | 96.35 | 89 | 93.1 | 46.55 | +3.75 (+4.20%) | 73,529 |
| 26 Jun 2009 | INR | 90 | 90.5 | 88.15 | 89.35 | 44.675 | +0.2 (+0.22%) | 8,270 |
| 25 Jun 2009 | INR | 89.95 | 91.85 | 88.55 | 89.15 | 44.575 | +0.05 (+0.06%) | 23,775 |
| 24 Jun 2009 | INR | 90 | 90.4 | 88 | 89.1 | 44.55 | -0.3 (-0.34%) | 8,307 |
| 23 Jun 2009 | INR | 85.15 | 90.5 | 85 | 89.4 | 44.7 | +0.4 (+0.45%) | 22,958 |
| 22 Jun 2009 | INR | 88.6 | 90.95 | 88.6 | 89 | 44.5 | +0.6 (+0.68%) | 7,039 |
| 19 Jun 2009 | INR | 85.2 | 91 | 85.2 | 88.4 | 44.2 | -0.45 (-0.51%) | 12,813 |
| 18 Jun 2009 | INR | 88 | 89.7 | 85.15 | 88.85 | 44.425 | -0.8 (-0.89%) | 73,243 |
| 17 Jun 2009 | INR | 90 | 94.7 | 88.25 | 89.65 | 44.825 | +0.6 (+0.67%) | 49,193 |
| 16 Jun 2009 | INR | 90 | 90 | 85 | 89.05 | 44.525 | -0.95 (-1.06%) | 22,544 |
| 15 Jun 2009 | INR | 91.3 | 93.9 | 89 | 90 | 45 | -1.55 (-1.69%) | 35,624 |
| 12 Jun 2009 | INR | 90 | 92.5 | 90 | 91.55 | 45.775 | +2.6 (+2.92%) | 73,730 |
| 11 Jun 2009 | INR | 92.95 | 92.95 | 87.6 | 88.95 | 44.475 | -3.35 (-3.63%) | 35,895 |
| 10 Jun 2009 | INR | 89.9 | 94.75 | 89.9 | 92.3 | 46.15 | +6.15 (+7.14%) | 114,199 |
| 9 Jun 2009 | INR | 83.25 | 91.95 | 77 | 86.15 | 43.075 | +1.95 (+2.32%) | 76,257 |
| 8 Jun 2009 | INR | 92.4 | 92.55 | 83.3 | 84.2 | 42.1 | -8.3 (-8.97%) | 73,171 |
| 5 Jun 2009 | INR | 92.1 | 97 | 90.6 | 92.5 | 46.25 | +1.85 (+2.04%) | 162,864 |
| 4 Jun 2009 | INR | 85 | 92 | 85 | 90.65 | 45.325 | -1 (-1.09%) | 26,770 |
| 3 Jun 2009 | INR | 96 | 96 | 91.1 | 91.65 | 45.825 | -1.65 (-1.77%) | 37,670 |
| 2 Jun 2009 | INR | 98.8 | 99 | 92.1 | 93.3 | 46.65 | +0.85 (+0.92%) | 100,841 |
| 1 Jun 2009 | INR | 86 | 92.45 | 86 | 92.45 | 46.225 | +8.4 (+9.99%) | 101,173 |
| 29 May 2009 | INR | 84 | 85.45 | 82.1 | 84.05 | 42.025 | +0.55 (+0.66%) | 27,035 |
| 28 May 2009 | INR | 84.5 | 85.2 | 83.05 | 83.5 | 41.75 | -0.45 (-0.54%) | 25,658 |
