| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 75.95 | 77.45 | 74.65 | 77.45 | 15.49 | +3.65 (+4.95%) | 2,404 |
| 25 Jun 2009 | INR | 74.3 | 76.1 | 73.3 | 73.8 | 14.76 | -0.8 (-1.07%) | 1,459 |
| 24 Jun 2009 | INR | 72.55 | 76.85 | 72.55 | 74.6 | 14.92 | -1.4 (-1.84%) | 212 |
| 23 Jun 2009 | INR | 77.3 | 77.3 | 71.35 | 76 | 15.2 | +2.35 (+3.19%) | 2,148 |
| 22 Jun 2009 | INR | 73.2 | 75.65 | 73.2 | 73.65 | 14.73 | -1.25 (-1.67%) | 1,555 |
| 19 Jun 2009 | INR | 74.9 | 75.5 | 69.35 | 74.9 | 14.98 | +2.25 (+3.10%) | 3,947 |
| 18 Jun 2009 | INR | 75 | 77.95 | 72.6 | 72.65 | 14.53 | -3.7 (-4.85%) | 6,251 |
| 17 Jun 2009 | INR | 77.15 | 80.3 | 76.35 | 76.35 | 15.27 | -3.65 (-4.56%) | 5,422 |
| 16 Jun 2009 | INR | 77.9 | 80.7 | 76 | 80 | 16 | +2.1 (+2.70%) | 4,689 |
| 15 Jun 2009 | INR | 79 | 81.45 | 75 | 77.9 | 15.58 | -0.6 (-0.76%) | 37,929 |
| 12 Jun 2009 | INR | 78.3 | 84 | 78.3 | 78.5 | 15.7 | -3.5 (-4.27%) | 6,061 |
| 11 Jun 2009 | INR | 80.3 | 84 | 80 | 82 | 16.4 | -0.95 (-1.15%) | 7,170 |
| 10 Jun 2009 | INR | 85 | 87.45 | 81.25 | 82.95 | 16.59 | -0.85 (-1.01%) | 18,997 |
| 9 Jun 2009 | INR | 79.1 | 86 | 78 | 83.8 | 16.76 | +2.15 (+2.63%) | 9,801 |
| 8 Jun 2009 | INR | 88.5 | 89.4 | 80.15 | 81.65 | 16.33 | -8.3 (-9.23%) | 10,623 |
| 5 Jun 2009 | INR | 90 | 92 | 87 | 89.95 | 17.99 | -2.2 (-2.39%) | 12,706 |
| 4 Jun 2009 | INR | 84.25 | 93.9 | 84.25 | 92.15 | 18.43 | +2.15 (+2.39%) | 18,750 |
| 3 Jun 2009 | INR | 87.15 | 91.4 | 83.55 | 90 | 18 | +3.3 (+3.81%) | 28,825 |
| 2 Jun 2009 | INR | 82.5 | 87.9 | 79.1 | 86.7 | 17.34 | +3.9 (+4.71%) | 32,239 |
| 1 Jun 2009 | INR | 89.85 | 89.85 | 82 | 82.8 | 16.56 | -0.75 (-0.90%) | 8,564 |
| 29 May 2009 | INR | 84.8 | 85.75 | 82 | 83.55 | 16.71 | -0.1 (-0.12%) | 15,550 |
| 28 May 2009 | INR | 85 | 86.9 | 81.05 | 83.65 | 16.73 | -2.35 (-2.73%) | 10,033 |
| 27 May 2009 | INR | 86.5 | 87.9 | 81.3 | 86 | 17.2 | +3.25 (+3.93%) | 10,834 |
| 26 May 2009 | INR | 94.3 | 96.9 | 82.1 | 82.75 | 16.55 | -8.45 (-9.27%) | 46,468 |
| 25 May 2009 | INR | 81 | 91.6 | 80 | 91.2 | 18.24 | +13.2 (+16.92%) | 90,225 |
| 22 May 2009 | INR | 67.9 | 79 | 65 | 78 | 15.6 | +10.7 (+15.90%) | 32,397 |
| 21 May 2009 | INR | 68 | 73 | 66 | 67.3 | 13.46 | +0.4 (+0.60%) | 20,352 |
| 20 May 2009 | INR | 60.1 | 69 | 60.1 | 66.9 | 13.38 | +6.6 (+10.95%) | 27,613 |
| 19 May 2009 | INR | 61.7 | 67 | 59.2 | 60.3 | 12.06 | +0.7 (+1.17%) | 15,350 |
| 15 May 2009 | INR | 56.55 | 60.4 | 55.5 | 59.6 | 11.92 | +3.4 (+6.05%) | 31,080 |
