| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 79.69 | 79.69 | 73.5 | 74.1 | 74.1 | -4 (-5.12%) | 96,147 |
| 7 Jul 2009 | INR | 78 | 81.8 | 76.22 | 78.1 | 78.1 | -0.4 (-0.51%) | 73,774 |
| 6 Jul 2009 | INR | 82.5 | 82.8 | 76 | 78.5 | 78.5 | -3.5 (-4.27%) | 159,245 |
| 3 Jul 2009 | INR | 80 | 82 | 79.17 | 82 | 82 | +1.6 (+1.99%) | 144,585 |
| 2 Jul 2009 | INR | 80.8 | 81.2 | 79.11 | 80.4 | 80.4 | +0.38 (+0.47%) | 4,200 |
| 1 Jul 2009 | INR | 80.4 | 80.5 | 78.03 | 80.02 | 80.02 | +0.22 (+0.28%) | 67,176 |
| 30 Jun 2009 | INR | 82.85 | 82.85 | 79.7 | 79.8 | 79.8 | -3.3 (-3.97%) | 35,712 |
| 29 Jun 2009 | INR | 81.45 | 83.1 | 80.75 | 83.1 | 83.1 | +1.65 (+2.03%) | 37,287 |
| 26 Jun 2009 | INR | 80.79 | 82 | 79.66 | 81.45 | 81.45 | +2.95 (+3.76%) | 22,533 |
| 25 Jun 2009 | INR | 80.95 | 81 | 78.5 | 78.5 | 78.5 | -1.3 (-1.63%) | 22,188 |
| 24 Jun 2009 | INR | 78.65 | 79.9 | 78 | 79.8 | 79.8 | +2.1 (+2.70%) | 6,957 |
| 23 Jun 2009 | INR | 75.1 | 77.85 | 75 | 77.7 | 77.7 | -0.3 (-0.38%) | 138,515 |
| 22 Jun 2009 | INR | 79.9 | 79.9 | 77 | 78 | 78 | -0.9 (-1.14%) | 27,796 |
| 19 Jun 2009 | INR | 74 | 78.9 | 74 | 78.9 | 78.9 | +1.5 (+1.94%) | 6,760 |
| 18 Jun 2009 | INR | 78 | 79.6 | 75.7 | 77.4 | 77.4 | -1 (-1.28%) | 89,933 |
| 17 Jun 2009 | INR | 83 | 83 | 78.4 | 78.4 | 78.4 | -4.6 (-5.54%) | 23,384 |
| 16 Jun 2009 | INR | 80 | 83 | 78.5 | 83 | 83 | +2.05 (+2.53%) | 12,725 |
| 15 Jun 2009 | INR | 80 | 84 | 77.25 | 80.95 | 80.95 | +0.6 (+0.75%) | 143,986 |
| 12 Jun 2009 | INR | 83.9 | 83.9 | 80.15 | 80.35 | 80.35 | -1.1 (-1.35%) | 33,090 |
| 11 Jun 2009 | INR | 80.8 | 81.8 | 78.1 | 81.45 | 81.45 | -0.15 (-0.18%) | 40,401 |
| 10 Jun 2009 | INR | 80.1 | 82.48 | 79.75 | 81.6 | 81.6 | +2.85 (+3.62%) | 104,080 |
| 9 Jun 2009 | INR | 76.74 | 79 | 74.42 | 78.75 | 78.75 | +2.35 (+3.08%) | 53,135 |
| 8 Jun 2009 | INR | 81.6 | 81.6 | 72.8 | 76.4 | 76.4 | -4.5 (-5.56%) | 63,239 |
| 5 Jun 2009 | INR | 82 | 83.9 | 80 | 80.9 | 80.9 | -0.05 (-0.06%) | 60,843 |
| 4 Jun 2009 | INR | 78.8 | 81 | 77.5 | 80.95 | 80.95 | +2.95 (+3.78%) | 128,865 |
| 3 Jun 2009 | INR | 79.2 | 82 | 77.9 | 78 | 78 | +1 (+1.30%) | 180,171 |
| 2 Jun 2009 | INR | 78.85 | 79.5 | 76.5 | 77 | 77 | -1 (-1.28%) | 14,130 |
| 1 Jun 2009 | INR | 77 | 79.8 | 76.6 | 78 | 78 | +1.5 (+1.96%) | 51,895 |
| 29 May 2009 | INR | 75 | 77.8 | 74.8 | 76.5 | 76.5 | +1.5 (+2%) | 52,047 |
| 28 May 2009 | INR | 75.69 | 76 | 74.12 | 75 | 75 | +0.3 (+0.40%) | 37,905 |
