| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 77.25 | 79.9 | 77.25 | 78 | 78 | -0.5 (-0.64%) | 3,534 |
| 2 Jul 2009 | INR | 81.95 | 81.95 | 77.85 | 78.5 | 78.5 | -1 (-1.26%) | 7,547 |
| 1 Jul 2009 | INR | 81.3 | 82 | 76.25 | 79.5 | 79.5 | +0.25 (+0.32%) | 6,370 |
| 30 Jun 2009 | INR | 85 | 86.05 | 77.85 | 79.25 | 79.25 | -2.7 (-3.29%) | 14,861 |
| 29 Jun 2009 | INR | 80 | 81.95 | 79 | 81.95 | 81.95 | +3.5 (+4.46%) | 15,410 |
| 26 Jun 2009 | INR | 79 | 80 | 75.25 | 78.45 | 78.45 | -0.85 (-1.07%) | 21,301 |
| 25 Jun 2009 | INR | 79.75 | 79.75 | 75.1 | 79.3 | 79.3 | +3.35 (+4.41%) | 8,156 |
| 24 Jun 2009 | INR | 75 | 75.95 | 72.55 | 75.95 | 75.95 | +3.65 (+5.05%) | 5,565 |
| 23 Jun 2009 | INR | 67 | 72.3 | 65.65 | 72.3 | 72.3 | +3.45 (+5.01%) | 5,322 |
| 22 Jun 2009 | INR | 66 | 68.85 | 65.75 | 68.85 | 68.85 | +2.85 (+4.32%) | 3,868 |
| 19 Jun 2009 | INR | 66.85 | 69.5 | 65.1 | 66 | 66 | -2.5 (-3.65%) | 5,334 |
| 18 Jun 2009 | INR | 73.9 | 73.9 | 68.5 | 68.5 | 68.5 | -1.6 (-2.28%) | 8,142 |
| 17 Jun 2009 | INR | 75.3 | 75.35 | 70.1 | 70.1 | 70.1 | -2.4 (-3.31%) | 6,422 |
| 16 Jun 2009 | INR | 74.55 | 74.55 | 72 | 72.5 | 72.5 | -2.65 (-3.53%) | 6,990 |
| 15 Jun 2009 | INR | 80 | 82.05 | 75.15 | 75.15 | 75.15 | -3.9 (-4.93%) | 8,955 |
| 12 Jun 2009 | INR | 83.5 | 83.85 | 78 | 79.05 | 79.05 | -0.8 (-1.00%) | 15,076 |
| 11 Jun 2009 | INR | 73.1 | 79.85 | 72.25 | 79.85 | 79.85 | +3.8 (+5.00%) | 17,516 |
| 10 Jun 2009 | INR | 81 | 84.05 | 76.05 | 76.05 | 76.05 | -4 (-5.00%) | 27,453 |
| 9 Jun 2009 | INR | 80.05 | 82.9 | 80.05 | 80.05 | 80.05 | -4.2 (-4.99%) | 9,310 |
| 8 Jun 2009 | INR | 93.1 | 93.1 | 84.25 | 84.25 | 84.25 | -4.4 (-4.96%) | 20,452 |
| 5 Jun 2009 | INR | 88.65 | 88.65 | 85.05 | 88.65 | 88.65 | +4.25 (+5.04%) | 33,630 |
| 4 Jun 2009 | INR | 84.4 | 84.4 | 84.4 | 84.4 | 84.4 | +4.05 (+5.04%) | 1,421 |
| 3 Jun 2009 | INR | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | +3.85 (+5.03%) | 1,496 |
| 2 Jun 2009 | INR | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | +3.65 (+5.01%) | 6,321 |
| 1 Jun 2009 | INR | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | +3.5 (+5.05%) | 1,452 |
| 29 May 2009 | INR | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | +3.3 (+5.00%) | 1,891 |
| 28 May 2009 | INR | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | +3.15 (+5.01%) | 1,222 |
| 27 May 2009 | INR | 62.9 | 62.9 | 62 | 62.9 | 62.9 | +2.4 (+3.97%) | 6,233 |
| 26 May 2009 | INR | 60.5 | 60.5 | 58 | 60.5 | 60.5 | +2.9 (+5.03%) | 42,324 |
| 25 May 2009 | INR | 57 | 57.6 | 57 | 57.6 | 57.6 | +2.75 (+5.01%) | 370 |
