| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 8.6 | 8.8 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 1,484 |
| 1 Jul 2009 | INR | 8.55 | 9.1 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 1,394 |
| 30 Jun 2009 | INR | 8.6 | 9.3 | 8.6 | 8.75 | 8.75 | -0.05 (-0.57%) | 2,609 |
| 29 Jun 2009 | INR | 9.2 | 9.2 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 146 |
| 26 Jun 2009 | INR | 9.2 | 9.2 | 8.65 | 9.2 | 9.2 | +0.75 (+8.88%) | 2,241 |
| 25 Jun 2009 | INR | 8.45 | 9 | 8.45 | 8.45 | 8.45 | -0.25 (-2.87%) | 2,356 |
| 24 Jun 2009 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.45 (-4.92%) | 505 |
| 23 Jun 2009 | INR | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | +0.25 (+2.81%) | 201 |
| 22 Jun 2009 | INR | 8.2 | 8.9 | 8.2 | 8.9 | 8.9 | +0.3 (+3.49%) | 365 |
| 19 Jun 2009 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 150 |
| 18 Jun 2009 | INR | 9.05 | 10 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 1,370 |
| 17 Jun 2009 | INR | 9.55 | 9.55 | 9.5 | 9.5 | 9.5 | -0.15 (-1.55%) | 200 |
| 16 Jun 2009 | INR | 9.25 | 9.65 | 8.85 | 9.65 | 9.65 | +0.4 (+4.32%) | 4,007 |
| 15 Jun 2009 | INR | 9.25 | 9.3 | 9.25 | 9.25 | 9.25 | -0.35 (-3.65%) | 1,341 |
| 12 Jun 2009 | INR | 9.6 | 10 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 1,751 |
| 11 Jun 2009 | INR | 10.65 | 10.65 | 10.1 | 10.1 | 10.1 | -0.5 (-4.72%) | 26,365 |
| 10 Jun 2009 | INR | 10.15 | 10.8 | 10.15 | 10.6 | 10.6 | +0.2 (+1.92%) | 2,623 |
| 9 Jun 2009 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | -0.55 (-5.02%) | 1,360 |
| 8 Jun 2009 | INR | 11.25 | 11.35 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 5,146 |
| 5 Jun 2009 | INR | 11.7 | 12.3 | 11.15 | 11.5 | 11.5 | -0.2 (-1.71%) | 6,398 |
| 4 Jun 2009 | INR | 11.2 | 11.7 | 11.2 | 11.7 | 11.7 | +0.3 (+2.63%) | 9,451 |
| 3 Jun 2009 | INR | 10.9 | 11.8 | 10.85 | 11.4 | 11.4 | +0.05 (+0.44%) | 7,952 |
| 2 Jun 2009 | INR | 11.2 | 11.55 | 10.9 | 11.35 | 11.35 | -0.05 (-0.44%) | 6,729 |
| 1 Jun 2009 | INR | 12 | 12 | 11.3 | 11.4 | 11.4 | -0.3 (-2.56%) | 7,723 |
| 29 May 2009 | INR | 11.1 | 11.8 | 11.1 | 11.7 | 11.7 | +0.2 (+1.74%) | 2,394 |
| 28 May 2009 | INR | 12 | 12.75 | 11.5 | 11.5 | 11.5 | -0.15 (-1.29%) | 9,518 |
| 27 May 2009 | INR | 11.75 | 12.15 | 11 | 11.65 | 11.65 | +0.95 (+8.88%) | 12,944 |
| 26 May 2009 | INR | 10.75 | 12.45 | 10.3 | 10.7 | 10.7 | -0.3 (-2.73%) | 46,453 |
| 25 May 2009 | INR | 10.6 | 11.4 | 10.4 | 11 | 11 | +0.35 (+3.29%) | 16,258 |
| 22 May 2009 | INR | 9.4 | 10.9 | 9.4 | 10.65 | 10.65 | +1.15 (+12.11%) | 33,336 |
