| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 92.75 | 93 | 88.15 | 91 | 91 | -1 (-1.09%) | 436,246 |
| 10 Jul 2009 | INR | 93.1 | 94.5 | 91.2 | 92 | 92 | 0.0 (0.0%) | 376,350 |
| 9 Jul 2009 | INR | 91.35 | 92.5 | 87.6 | 92 | 92 | +1.8 (+2.00%) | 412,038 |
| 8 Jul 2009 | INR | 86 | 90.9 | 85.6 | 90.2 | 90.2 | +0.6 (+0.67%) | 629,263 |
| 7 Jul 2009 | INR | 88.85 | 91.9 | 82.3 | 89.6 | 89.6 | +2.6 (+2.99%) | 638,526 |
| 6 Jul 2009 | INR | 98.9 | 99.25 | 85.1 | 87 | 87 | -10.5 (-10.77%) | 594,377 |
| 3 Jul 2009 | INR | 86.4 | 97.75 | 83.8 | 97.5 | 97.5 | +1.4 (+1.46%) | 456,385 |
| 2 Jul 2009 | INR | 92.7 | 97.7 | 92 | 96.1 | 96.1 | +4.1 (+4.46%) | 869,755 |
| 1 Jul 2009 | INR | 94 | 95 | 90.8 | 92 | 92 | -2.3 (-2.44%) | 378,497 |
| 30 Jun 2009 | INR | 96.9 | 99.35 | 93.05 | 94.3 | 94.3 | -0.7 (-0.74%) | 781,629 |
| 29 Jun 2009 | INR | 92.85 | 97.5 | 92.85 | 95 | 95 | +2 (+2.15%) | 732,369 |
| 26 Jun 2009 | INR | 90 | 94.8 | 89.5 | 93 | 93 | +2.5 (+2.76%) | 1,199,212 |
| 25 Jun 2009 | INR | 88.5 | 90.75 | 87 | 90.5 | 90.5 | +3 (+3.43%) | 1,012,009 |
| 24 Jun 2009 | INR | 86.9 | 89 | 86.3 | 87.5 | 87.5 | +1.3 (+1.51%) | 1,681,583 |
| 23 Jun 2009 | INR | 81.05 | 86.6 | 80 | 86.2 | 86.2 | +2.05 (+2.44%) | 1,147,019 |
| 22 Jun 2009 | INR | 88.5 | 89.95 | 83.5 | 84.15 | 84.15 | -2.95 (-3.39%) | 2,067,335 |
| 19 Jun 2009 | INR | 82.5 | 87.6 | 79.05 | 87.1 | 87.1 | +6.1 (+7.53%) | 1,019,058 |
| 18 Jun 2009 | INR | 80.5 | 83.5 | 79 | 81 | 81 | +1 (+1.25%) | 1,411,269 |
| 17 Jun 2009 | INR | 79.5 | 83.35 | 79.15 | 80 | 80 | +0.7 (+0.88%) | 1,413,037 |
| 16 Jun 2009 | INR | 76.95 | 80 | 76.2 | 79.3 | 79.3 | +1.1 (+1.41%) | 396,787 |
| 15 Jun 2009 | INR | 79.2 | 81.9 | 77.1 | 78.2 | 78.2 | +0.2 (+0.26%) | 818,864 |
| 12 Jun 2009 | INR | 77.5 | 78.7 | 76 | 78 | 78 | +1.5 (+1.96%) | 1,090,798 |
| 11 Jun 2009 | INR | 79.5 | 79.8 | 75.55 | 76.5 | 76.5 | -1.85 (-2.36%) | 678,213 |
| 10 Jun 2009 | INR | 80 | 81.95 | 78 | 78.35 | 78.35 | -1.15 (-1.45%) | 585,541 |
| 9 Jun 2009 | INR | 77.5 | 81 | 74.8 | 79.5 | 79.5 | +0.7 (+0.89%) | 1,012,968 |
| 8 Jun 2009 | INR | 79.8 | 82.7 | 76.2 | 78.8 | 78.8 | +0.8 (+1.03%) | 2,213,606 |
| 5 Jun 2009 | INR | 80 | 81.8 | 77.35 | 78 | 78 | 0.0 (0.0%) | 2,237,840 |
| 4 Jun 2009 | INR | 73 | 78 | 71.15 | 78 | 78 | +5 (+6.85%) | 896,683 |
| 3 Jun 2009 | INR | 76.8 | 77.1 | 72.1 | 73 | 73 | -2.3 (-3.05%) | 700,360 |
| 2 Jun 2009 | INR | 77.4 | 78.4 | 72.55 | 75.3 | 75.3 | -1.1 (-1.44%) | 718,900 |
