| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 81.5 | 81.75 | 76 | 78.3 | 78.3 | -5.95 (-7.06%) | 8,127 |
| 7 Jul 2009 | INR | 89 | 90 | 81.55 | 84.25 | 84.25 | -2.2 (-2.54%) | 8,737 |
| 6 Jul 2009 | INR | 95 | 95.45 | 86.45 | 86.45 | 86.45 | -4.5 (-4.95%) | 26,100 |
| 3 Jul 2009 | INR | 88 | 90.95 | 88 | 90.95 | 90.95 | +4.3 (+4.96%) | 10,612 |
| 2 Jul 2009 | INR | 85.8 | 86.65 | 83.15 | 86.65 | 86.65 | +4.1 (+4.97%) | 21,320 |
| 1 Jul 2009 | INR | 84.85 | 85.05 | 82.35 | 82.55 | 82.55 | -4.1 (-4.73%) | 27,952 |
| 30 Jun 2009 | INR | 94 | 95 | 86.65 | 86.65 | 86.65 | -4.55 (-4.99%) | 15,045 |
| 29 Jun 2009 | INR | 90.35 | 91.2 | 90 | 91.2 | 91.2 | +4.3 (+4.95%) | 13,814 |
| 26 Jun 2009 | INR | 85 | 87.9 | 82.45 | 86.9 | 86.9 | +2.9 (+3.45%) | 14,601 |
| 25 Jun 2009 | INR | 83 | 85.7 | 82.25 | 84 | 84 | +2.3 (+2.82%) | 17,465 |
| 24 Jun 2009 | INR | 75.5 | 81.7 | 74.65 | 81.7 | 81.7 | +3.85 (+4.95%) | 26,217 |
| 23 Jun 2009 | INR | 76.95 | 78.6 | 75.15 | 77.85 | 77.85 | -0.35 (-0.45%) | 19,093 |
| 22 Jun 2009 | INR | 83 | 84.05 | 78.05 | 78.2 | 78.2 | -3.85 (-4.69%) | 25,954 |
| 19 Jun 2009 | INR | 84.8 | 84.8 | 79.35 | 82.05 | 82.05 | -1.25 (-1.50%) | 25,487 |
| 18 Jun 2009 | INR | 87 | 87 | 83 | 83.3 | 83.3 | -4.05 (-4.64%) | 12,631 |
| 17 Jun 2009 | INR | 92 | 93.7 | 87.35 | 87.35 | 87.35 | -4.55 (-4.95%) | 32,425 |
| 16 Jun 2009 | INR | 90 | 96.25 | 87.15 | 91.9 | 91.9 | +0.2 (+0.22%) | 63,913 |
| 15 Jun 2009 | INR | 95.5 | 95.5 | 91.7 | 91.7 | 91.7 | -3.8 (-3.98%) | 12,784 |
| 12 Jun 2009 | INR | 99.3 | 101.9 | 95.5 | 95.5 | 95.5 | -3.25 (-3.29%) | 9,868 |
| 11 Jun 2009 | INR | 102.4 | 102.95 | 98 | 98.75 | 98.75 | -2.55 (-2.52%) | 32,451 |
| 10 Jun 2009 | INR | 105 | 109 | 98.7 | 101.3 | 101.3 | -2.55 (-2.46%) | 57,678 |
| 9 Jun 2009 | INR | 105.95 | 105.95 | 103.85 | 103.85 | 103.85 | -5.45 (-4.99%) | 18,750 |
| 8 Jun 2009 | INR | 117.8 | 117.8 | 109.3 | 109.3 | 109.3 | -5.75 (-5.00%) | 10,789 |
| 5 Jun 2009 | INR | 117 | 120 | 113 | 115.05 | 115.05 | -2.95 (-2.50%) | 30,578 |
| 4 Jun 2009 | INR | 113 | 119 | 111.05 | 118 | 118 | +4.6 (+4.06%) | 46,446 |
| 3 Jun 2009 | INR | 116.7 | 123.35 | 111.65 | 113.4 | 113.4 | -4.1 (-3.49%) | 257,616 |
| 2 Jun 2009 | INR | 118.65 | 118.65 | 109.3 | 117.5 | 117.5 | +4.5 (+3.98%) | 82,710 |
| 1 Jun 2009 | INR | 113 | 113 | 113 | 113 | 113 | +5.35 (+4.97%) | 9,773 |
| 29 May 2009 | INR | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | +5.1 (+4.97%) | 1,414 |
| 28 May 2009 | INR | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | +4.85 (+4.96%) | 466 |
