| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 72 | 73.9 | 66.85 | 73.9 | 73.9 | +3.6 (+5.12%) | 281,107 |
| 30 Jun 2009 | INR | 75 | 75 | 69.65 | 70.3 | 70.3 | -3.35 (-4.55%) | 57,479 |
| 29 Jun 2009 | INR | 76 | 76 | 72.1 | 73.65 | 73.65 | -0.1 (-0.14%) | 70,573 |
| 26 Jun 2009 | INR | 73 | 73.75 | 71.4 | 73.75 | 73.75 | +3.55 (+5.06%) | 91,838 |
| 25 Jun 2009 | INR | 69.8 | 70.2 | 68 | 70.2 | 70.2 | +3.35 (+5.01%) | 73,839 |
| 24 Jun 2009 | INR | 65 | 66.85 | 63.2 | 66.85 | 66.85 | +3.75 (+5.94%) | 56,221 |
| 23 Jun 2009 | INR | 60.1 | 64.25 | 59.6 | 63.1 | 63.1 | +0.45 (+0.72%) | 74,048 |
| 22 Jun 2009 | INR | 65.2 | 66.1 | 61.85 | 62.65 | 62.65 | -1.3 (-2.03%) | 65,449 |
| 19 Jun 2009 | INR | 66.5 | 66.5 | 61.9 | 63.95 | 63.95 | -1.2 (-1.84%) | 120,771 |
| 18 Jun 2009 | INR | 67.1 | 69.5 | 65.15 | 65.15 | 65.15 | -2.95 (-4.33%) | 76,395 |
| 17 Jun 2009 | INR | 73.7 | 73.7 | 67.75 | 68.1 | 68.1 | -3.6 (-5.02%) | 103,318 |
| 16 Jun 2009 | INR | 69.4 | 72.8 | 66.3 | 71.7 | 71.7 | +2.5 (+3.61%) | 168,196 |
| 15 Jun 2009 | INR | 71.1 | 71.45 | 68 | 69.2 | 69.2 | -2.25 (-3.15%) | 115,835 |
| 12 Jun 2009 | INR | 77 | 77.85 | 71.45 | 71.45 | 71.45 | -3.6 (-4.80%) | 196,583 |
| 11 Jun 2009 | INR | 79.6 | 79.6 | 74.2 | 75.05 | 75.05 | -3 (-3.84%) | 169,538 |
| 10 Jun 2009 | INR | 84.75 | 84.8 | 78.05 | 78.05 | 78.05 | -3.95 (-4.82%) | 658,862 |
| 9 Jun 2009 | INR | 83 | 83.5 | 79.15 | 82 | 82 | -1.25 (-1.50%) | 298,700 |
| 8 Jun 2009 | INR | 87.9 | 88.55 | 82.1 | 83.25 | 83.25 | -1.1 (-1.30%) | 720,030 |
| 5 Jun 2009 | INR | 83.8 | 84.65 | 81.6 | 84.35 | 84.35 | +3.35 (+4.14%) | 486,133 |
| 4 Jun 2009 | INR | 84 | 85.8 | 80.25 | 81 | 81 | -3.5 (-4.14%) | 493,733 |
| 3 Jun 2009 | INR | 84.85 | 86.45 | 83.5 | 84.5 | 84.5 | +1 (+1.20%) | 387,820 |
| 2 Jun 2009 | INR | 87.95 | 87.95 | 81.5 | 83.5 | 83.5 | -2.3 (-2.68%) | 419,954 |
| 1 Jun 2009 | INR | 86.9 | 88.85 | 84.5 | 85.8 | 85.8 | +1.2 (+1.42%) | 438,910 |
| 29 May 2009 | INR | 87 | 87.85 | 83.6 | 84.6 | 84.6 | -0.1 (-0.12%) | 721,086 |
| 28 May 2009 | INR | 88 | 90 | 82.45 | 84.7 | 84.7 | -1.8 (-2.08%) | 405,069 |
| 27 May 2009 | INR | 86.9 | 87.6 | 84.5 | 86.5 | 86.5 | +2.95 (+3.53%) | 77,913 |
| 26 May 2009 | INR | 88.8 | 90.25 | 82.55 | 83.55 | 83.55 | -2.4 (-2.79%) | 154,991 |
| 25 May 2009 | INR | 82.9 | 85.95 | 82.9 | 85.95 | 85.95 | +4.2 (+5.14%) | 80,661 |
| 22 May 2009 | INR | 79.9 | 82.5 | 79.05 | 81.75 | 81.75 | +2.25 (+2.83%) | 197,075 |
| 21 May 2009 | INR | 79.8 | 82.05 | 77.2 | 79.5 | 79.5 | +1.4 (+1.79%) | 205,928 |
