| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 87 | 87 | 81.85 | 81.85 | 81.85 | -2.85 (-3.36%) | 31,293 |
| 3 Jul 2009 | INR | 86.1 | 90.9 | 84.7 | 84.7 | 84.7 | -2.65 (-3.03%) | 158,837 |
| 2 Jul 2009 | INR | 90 | 90.9 | 85.05 | 87.35 | 87.35 | -0.65 (-0.74%) | 51,796 |
| 1 Jul 2009 | INR | 91.85 | 91.85 | 84.05 | 88 | 88 | +0.55 (+0.63%) | 79,212 |
| 30 Jun 2009 | INR | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | +4.2 (+5.05%) | 55,460 |
| 29 Jun 2009 | INR | 82.3 | 84.2 | 81.5 | 83.25 | 83.25 | +3.1 (+3.87%) | 88,581 |
| 26 Jun 2009 | INR | 76.3 | 80.15 | 76.25 | 80.15 | 80.15 | +4.15 (+5.46%) | 24,619 |
| 25 Jun 2009 | INR | 76.15 | 78.5 | 75.1 | 76 | 76 | 0.0 (0.0%) | 6,257 |
| 24 Jun 2009 | INR | 76.5 | 78.5 | 75.15 | 76 | 76 | +1 (+1.33%) | 7,561 |
| 23 Jun 2009 | INR | 76.15 | 76.5 | 72.65 | 75 | 75 | -2 (-2.60%) | 9,280 |
| 22 Jun 2009 | INR | 79.5 | 81 | 76.15 | 77 | 77 | -2.5 (-3.14%) | 4,415 |
| 19 Jun 2009 | INR | 80 | 80 | 76.15 | 79.5 | 79.5 | +0.25 (+0.32%) | 4,102 |
| 18 Jun 2009 | INR | 82.75 | 82.75 | 78.7 | 79.25 | 79.25 | -4.25 (-5.09%) | 14,890 |
| 17 Jun 2009 | INR | 84.5 | 84.5 | 82.5 | 83.5 | 83.5 | +0.5 (+0.60%) | 4,215 |
| 16 Jun 2009 | INR | 80.6 | 85.45 | 80.55 | 83 | 83 | -1.25 (-1.48%) | 3,744 |
| 15 Jun 2009 | INR | 82.2 | 86 | 80.55 | 84.25 | 84.25 | +0.2 (+0.24%) | 25,331 |
| 12 Jun 2009 | INR | 88 | 88 | 84 | 84.05 | 84.05 | -3.9 (-4.43%) | 15,511 |
| 11 Jun 2009 | INR | 89.05 | 91.75 | 87.95 | 87.95 | 87.95 | -5.65 (-6.04%) | 14,717 |
| 10 Jun 2009 | INR | 98.85 | 98.9 | 91.8 | 93.6 | 93.6 | -1.65 (-1.73%) | 23,757 |
| 9 Jun 2009 | INR | 94.75 | 98.45 | 89.2 | 95.25 | 95.25 | +1.35 (+1.44%) | 68,166 |
| 8 Jun 2009 | INR | 99 | 100 | 93.9 | 93.9 | 93.9 | -3.3 (-3.40%) | 29,226 |
| 5 Jun 2009 | INR | 104.7 | 104.9 | 97.1 | 97.2 | 97.2 | -2.7 (-2.70%) | 61,122 |
| 4 Jun 2009 | INR | 94 | 99.9 | 92.7 | 99.9 | 99.9 | +4.9 (+5.16%) | 23,078 |
| 3 Jun 2009 | INR | 99 | 99 | 93 | 95 | 95 | -1 (-1.04%) | 18,596 |
| 2 Jun 2009 | INR | 98 | 102.75 | 94.35 | 96 | 96 | -3 (-3.03%) | 45,142 |
| 1 Jun 2009 | INR | 99.8 | 100 | 92 | 99 | 99 | +2.9 (+3.02%) | 46,875 |
| 29 May 2009 | INR | 98 | 99.4 | 96 | 96.1 | 96.1 | +1.1 (+1.16%) | 51,067 |
| 28 May 2009 | INR | 96.9 | 98.2 | 94 | 95 | 95 | +1.5 (+1.60%) | 55,105 |
| 27 May 2009 | INR | 93 | 93.5 | 92 | 93.5 | 93.5 | +4.45 (+5.00%) | 19,417 |
| 26 May 2009 | INR | 86.85 | 89.05 | 85.25 | 89.05 | 89.05 | +5.05 (+6.01%) | 100,530 |
