| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | INR | 87.6 | 91.35 | 86.05 | 87.45 | 87.45 | +0.4 (+0.46%) | 32,555 |
| 13 Jul 2009 | INR | 86.5 | 88 | 85.5 | 87.05 | 87.05 | +0.3 (+0.35%) | 47,471 |
| 10 Jul 2009 | INR | 87.1 | 91.4 | 86.25 | 86.75 | 86.75 | -2.2 (-2.47%) | 74,853 |
| 9 Jul 2009 | INR | 91.7 | 91.75 | 87 | 88.95 | 88.95 | -1.1 (-1.22%) | 37,848 |
| 8 Jul 2009 | INR | 85.75 | 92 | 84.2 | 90.05 | 90.05 | +4.45 (+5.20%) | 120,126 |
| 7 Jul 2009 | INR | 86.1 | 86.85 | 85.25 | 85.6 | 85.6 | +0.45 (+0.53%) | 45,120 |
| 6 Jul 2009 | INR | 90 | 90 | 84.35 | 85.15 | 85.15 | -3.6 (-4.06%) | 43,700 |
| 3 Jul 2009 | INR | 86.5 | 93 | 86.5 | 88.75 | 88.75 | +0.1 (+0.11%) | 29,962 |
| 2 Jul 2009 | INR | 85.85 | 88.85 | 84.8 | 88.65 | 88.65 | +4.05 (+4.79%) | 30,046 |
| 1 Jul 2009 | INR | 83.65 | 85.95 | 82.5 | 84.6 | 84.6 | +0.6 (+0.71%) | 11,395 |
| 30 Jun 2009 | INR | 86.5 | 87 | 83.25 | 84 | 84 | -2.15 (-2.50%) | 18,270 |
| 29 Jun 2009 | INR | 86 | 87.15 | 86 | 86.15 | 86.15 | -1.05 (-1.20%) | 28,183 |
| 26 Jun 2009 | INR | 89.25 | 90.95 | 86.8 | 87.2 | 87.2 | -1.5 (-1.69%) | 34,567 |
| 25 Jun 2009 | INR | 89.9 | 91 | 86.5 | 88.7 | 88.7 | +0.5 (+0.57%) | 30,117 |
| 24 Jun 2009 | INR | 92.5 | 94.7 | 86.6 | 88.2 | 88.2 | -2.35 (-2.60%) | 71,772 |
| 23 Jun 2009 | INR | 86 | 90.55 | 84.25 | 90.55 | 90.55 | +4.35 (+5.05%) | 169,700 |
| 22 Jun 2009 | INR | 87.1 | 88.3 | 85.5 | 86.2 | 86.2 | -0.7 (-0.81%) | 23,360 |
| 19 Jun 2009 | INR | 86 | 88.9 | 84 | 86.9 | 86.9 | +0.2 (+0.23%) | 19,305 |
| 18 Jun 2009 | INR | 89.6 | 91.45 | 85.15 | 86.7 | 86.7 | -2.9 (-3.24%) | 40,229 |
| 17 Jun 2009 | INR | 87 | 90.8 | 85.55 | 89.6 | 89.6 | +3.15 (+3.64%) | 81,372 |
| 16 Jun 2009 | INR | 84 | 88.7 | 81.6 | 86.45 | 86.45 | +1.95 (+2.31%) | 37,394 |
| 15 Jun 2009 | INR | 85.15 | 89 | 84 | 84.5 | 84.5 | -3.85 (-4.36%) | 45,937 |
| 12 Jun 2009 | INR | 92.2 | 92.5 | 87.6 | 88.35 | 88.35 | -3.85 (-4.18%) | 78,353 |
| 11 Jun 2009 | INR | 98.05 | 98.05 | 92.2 | 92.2 | 92.2 | -4.85 (-5.00%) | 110,800 |
| 10 Jun 2009 | INR | 103 | 105.6 | 97.05 | 97.05 | 97.05 | -5.1 (-4.99%) | 196,200 |
| 9 Jun 2009 | INR | 111.75 | 111.75 | 101.15 | 102.15 | 102.15 | -4.25 (-3.99%) | 785,500 |
| 8 Jun 2009 | INR | 107.2 | 107.35 | 97.1 | 106.4 | 106.4 | +4.2 (+4.11%) | 973,502 |
| 5 Jun 2009 | INR | 101 | 102.2 | 94.5 | 102.2 | 102.2 | +4.9 (+5.04%) | 121,500 |
| 4 Jun 2009 | INR | 96.75 | 100.5 | 95 | 97.3 | 97.3 | +1 (+1.04%) | 77,500 |
| 3 Jun 2009 | INR | 91.3 | 96.3 | 91.3 | 96.3 | 96.3 | +4.6 (+5.02%) | 43,500 |
