| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 79.4 | 82.6 | 78.25 | 79.35 | 79.35 | -1.3 (-1.61%) | 1,090,000 |
| 9 Jul 2009 | INR | 80.6 | 81.9 | 79.15 | 80.65 | 80.65 | +1.5 (+1.90%) | 2,470,000 |
| 8 Jul 2009 | INR | 81.25 | 82 | 78.55 | 79.15 | 79.15 | -3.55 (-4.29%) | 1,390,000 |
| 7 Jul 2009 | INR | 84 | 85.45 | 81.6 | 82.7 | 82.7 | -1.95 (-2.30%) | 1,010,000 |
| 6 Jul 2009 | INR | 88.1 | 89.15 | 83.25 | 84.65 | 84.65 | -2.95 (-3.37%) | 1,190,000 |
| 3 Jul 2009 | INR | 87 | 89.25 | 85.75 | 87.6 | 87.6 | +0.5 (+0.57%) | 1,500,000 |
| 2 Jul 2009 | INR | 87.8 | 88.15 | 86.05 | 87.1 | 87.1 | -0.05 (-0.06%) | 985,750 |
| 1 Jul 2009 | INR | 87.65 | 88.65 | 84.8 | 87.15 | 87.15 | +0.6 (+0.69%) | 719,680 |
| 30 Jun 2009 | INR | 90 | 91.35 | 86 | 86.55 | 86.55 | -2.5 (-2.81%) | 1,460,000 |
| 29 Jun 2009 | INR | 84 | 89.8 | 84 | 89.05 | 89.05 | +2.9 (+3.37%) | 1,600,000 |
| 26 Jun 2009 | INR | 84.8 | 86.4 | 84.4 | 86.15 | 86.15 | +1.75 (+2.07%) | 825,680 |
| 25 Jun 2009 | INR | 84.1 | 85.25 | 83.5 | 84.4 | 84.4 | +0.55 (+0.66%) | 1,960,000 |
| 24 Jun 2009 | INR | 83.4 | 84.65 | 82.55 | 83.85 | 83.85 | +0.8 (+0.96%) | 982,630 |
| 23 Jun 2009 | INR | 80.9 | 83.8 | 79 | 83.05 | 83.05 | +1 (+1.22%) | 1,140,000 |
| 22 Jun 2009 | INR | 82.8 | 85.6 | 81.5 | 82.05 | 82.05 | +0.4 (+0.49%) | 1,770,000 |
| 19 Jun 2009 | INR | 81.7 | 84.9 | 79.25 | 81.65 | 81.65 | +1.95 (+2.45%) | 942,440 |
| 18 Jun 2009 | INR | 82.35 | 84.05 | 78.25 | 79.7 | 79.7 | -2.65 (-3.22%) | 1,950,000 |
| 17 Jun 2009 | INR | 85.95 | 86.95 | 81.6 | 82.35 | 82.35 | -3.3 (-3.85%) | 1,240,000 |
| 16 Jun 2009 | INR | 81 | 85.95 | 80.25 | 85.65 | 85.65 | +3.8 (+4.64%) | 1,460,000 |
| 15 Jun 2009 | INR | 82.5 | 84.9 | 81 | 81.85 | 81.85 | -1.5 (-1.80%) | 880,910 |
| 12 Jun 2009 | INR | 86.8 | 87.65 | 82 | 83.35 | 83.35 | -3.05 (-3.53%) | 1,590,000 |
| 11 Jun 2009 | INR | 88.8 | 89 | 85.6 | 86.4 | 86.4 | -1.2 (-1.37%) | 1,350,000 |
| 10 Jun 2009 | INR | 87.8 | 89.9 | 86.2 | 87.6 | 87.6 | +1.05 (+1.21%) | 1,700,000 |
| 9 Jun 2009 | INR | 83.5 | 86.9 | 81.9 | 86.55 | 86.55 | +1.65 (+1.94%) | 2,360,000 |
| 8 Jun 2009 | INR | 92.8 | 92.85 | 84.2 | 84.9 | 84.9 | -6.95 (-7.57%) | 2,070,000 |
| 5 Jun 2009 | INR | 96.4 | 97.3 | 91.25 | 91.85 | 91.85 | -0.25 (-0.27%) | 5,020,000 |
| 4 Jun 2009 | INR | 91.65 | 92.9 | 89.55 | 92.1 | 92.1 | +0.45 (+0.49%) | 2,920,000 |
| 3 Jun 2009 | INR | 93.25 | 94.6 | 90.7 | 91.65 | 91.65 | -1.55 (-1.66%) | 1,670,000 |
| 2 Jun 2009 | INR | 94.1 | 96.5 | 88.75 | 93.2 | 93.2 | -1.55 (-1.64%) | 2,490,000 |
| 1 Jun 2009 | INR | 93.4 | 96 | 93 | 94.75 | 94.75 | +3.55 (+3.89%) | 2,960,000 |
