| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 54 | 55.9 | 53.4 | 53.8 | 5.38 | +0.4 (+0.75%) | 10,640 |
| 9 Jul 2009 | INR | 51.4 | 56.7 | 51.4 | 53.4 | 5.34 | +2.2 (+4.30%) | 20,000 |
| 8 Jul 2009 | INR | 48.2 | 53.1 | 48 | 51.2 | 5.12 | -1.8 (-3.40%) | 4,810 |
| 7 Jul 2009 | INR | 52.2 | 56.2 | 50.9 | 53 | 5.3 | -2.3 (-4.16%) | 10,950 |
| 6 Jul 2009 | INR | 60.1 | 61.4 | 52.6 | 55.3 | 5.53 | -5.4 (-8.90%) | 44,090 |
| 3 Jul 2009 | INR | 59.8 | 62.5 | 59.8 | 60.7 | 6.07 | -0.7 (-1.14%) | 13,150 |
| 2 Jul 2009 | INR | 59.4 | 67 | 59.4 | 61.4 | 6.14 | +5.3 (+9.45%) | 300,050 |
| 1 Jul 2009 | INR | 53.9 | 56.1 | 53.9 | 56.1 | 5.61 | +0.2 (+0.36%) | 9,970 |
| 30 Jun 2009 | INR | 60 | 60 | 54.3 | 55.9 | 5.59 | -2.5 (-4.28%) | 10,000 |
| 29 Jun 2009 | INR | 59.5 | 59.5 | 53.1 | 58.4 | 5.84 | +5.1 (+9.57%) | 15,000 |
| 26 Jun 2009 | INR | 58.6 | 58.6 | 52.6 | 53.3 | 5.33 | +0.7 (+1.33%) | 7,370 |
| 25 Jun 2009 | INR | 58.6 | 58.6 | 52.5 | 52.6 | 5.26 | -2.1 (-3.84%) | 11,240 |
| 24 Jun 2009 | INR | 59.9 | 59.9 | 52 | 54.7 | 5.47 | +2.7 (+5.19%) | 1,450 |
| 23 Jun 2009 | INR | 59.8 | 59.8 | 49 | 52 | 5.2 | -0.6 (-1.14%) | 27,580 |
| 22 Jun 2009 | INR | 64 | 64 | 45.1 | 52.6 | 5.26 | -2.5 (-4.54%) | 64,000 |
| 19 Jun 2009 | INR | 63 | 63 | 55 | 55.1 | 5.51 | +1.1 (+2.04%) | 3,190 |
| 18 Jun 2009 | INR | 54 | 54 | 54 | 54 | 5.4 | -1.1 (-2.00%) | 200 |
| 17 Jun 2009 | INR | 55 | 61.8 | 54.9 | 55.1 | 5.51 | -4.4 (-7.39%) | 2,500 |
| 16 Jun 2009 | INR | 60 | 61.5 | 54.1 | 59.5 | 5.95 | +0.5 (+0.85%) | 71,700 |
| 15 Jun 2009 | INR | 59.8 | 59.8 | 59 | 59 | 5.9 | 0.0 (0.0%) | 1,080 |
| 12 Jun 2009 | INR | 65.7 | 65.7 | 59 | 59 | 5.9 | +0.6 (+1.03%) | 15,920 |
| 11 Jun 2009 | INR | 60 | 61.8 | 58 | 58.4 | 5.84 | -1.6 (-2.67%) | 47,100 |
| 10 Jun 2009 | INR | 65.5 | 65.5 | 58 | 60 | 6 | -0.4 (-0.66%) | 6,860 |
| 9 Jun 2009 | INR | 66.2 | 66.2 | 60 | 60.4 | 6.04 | -2.6 (-4.13%) | 540 |
| 8 Jun 2009 | INR | 63.2 | 65.5 | 63 | 63 | 6.3 | -1.5 (-2.33%) | 6,000 |
| 5 Jun 2009 | INR | 65 | 70 | 63 | 64.5 | 6.45 | +1 (+1.57%) | 61,010 |
| 4 Jun 2009 | INR | 60.5 | 67 | 60.3 | 63.5 | 6.35 | +2 (+3.25%) | 108,390 |
| 3 Jun 2009 | INR | 62.1 | 63.4 | 61.5 | 61.5 | 6.15 | -1.5 (-2.38%) | 35,000 |
| 2 Jun 2009 | INR | 63.6 | 63.6 | 62 | 63 | 6.3 | -0.6 (-0.94%) | 16,820 |
| 1 Jun 2009 | INR | 63 | 68 | 60.3 | 63.6 | 6.36 | -3.6 (-5.36%) | 45,190 |
