| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 94.75 | 94.75 | 90.25 | 90.95 | 90.95 | -4.3 (-4.51%) | 1,181,093 |
| 7 Jul 2009 | INR | 97 | 97.65 | 94.1 | 95.25 | 95.25 | -0.95 (-0.99%) | 552,158 |
| 6 Jul 2009 | INR | 107.7 | 108.8 | 94.8 | 96.2 | 96.2 | -11 (-10.26%) | 861,176 |
| 3 Jul 2009 | INR | 105.15 | 108.7 | 104.2 | 107.2 | 107.2 | +0.35 (+0.33%) | 487,369 |
| 2 Jul 2009 | INR | 103 | 108.25 | 103 | 106.85 | 106.85 | +5.05 (+4.96%) | 1,283,971 |
| 1 Jul 2009 | INR | 98 | 103.2 | 96.8 | 101.8 | 101.8 | +4.5 (+4.62%) | 378,915 |
| 30 Jun 2009 | INR | 101.5 | 102.75 | 96.3 | 97.3 | 97.3 | -3.6 (-3.57%) | 1,018,950 |
| 29 Jun 2009 | INR | 101 | 103 | 100 | 100.9 | 100.9 | +0.6 (+0.60%) | 312,687 |
| 26 Jun 2009 | INR | 101 | 102.8 | 99 | 100.3 | 100.3 | +0.95 (+0.96%) | 475,233 |
| 25 Jun 2009 | INR | 100 | 104.2 | 98.2 | 99.35 | 99.35 | +0.65 (+0.66%) | 965,420 |
| 24 Jun 2009 | INR | 98.5 | 99.7 | 96.3 | 98.7 | 98.7 | +1.4 (+1.44%) | 312,244 |
| 23 Jun 2009 | INR | 93 | 98.25 | 92.6 | 97.3 | 97.3 | +1.85 (+1.94%) | 442,989 |
| 22 Jun 2009 | INR | 102 | 103 | 94.5 | 95.45 | 95.45 | -5.45 (-5.40%) | 473,511 |
| 19 Jun 2009 | INR | 99.9 | 105 | 97.25 | 100.9 | 100.9 | +2.6 (+2.64%) | 1,203,795 |
| 18 Jun 2009 | INR | 103.25 | 105.5 | 96.45 | 98.3 | 98.3 | -4.9 (-4.75%) | 587,276 |
| 17 Jun 2009 | INR | 110.7 | 111.5 | 102.15 | 103.2 | 103.2 | -5.8 (-5.32%) | 657,956 |
| 16 Jun 2009 | INR | 104 | 110.45 | 103 | 109 | 109 | +2.3 (+2.16%) | 480,597 |
| 15 Jun 2009 | INR | 108.2 | 110.7 | 106 | 106.7 | 106.7 | -2.8 (-2.56%) | 400,317 |
| 12 Jun 2009 | INR | 119.9 | 119.9 | 108.45 | 109.5 | 109.5 | -6.25 (-5.40%) | 1,462,840 |
| 11 Jun 2009 | INR | 108.5 | 117.85 | 108.5 | 115.75 | 115.75 | +4.35 (+3.90%) | 1,465,673 |
| 10 Jun 2009 | INR | 113.8 | 117 | 110 | 111.4 | 111.4 | -0.8 (-0.71%) | 563,686 |
| 9 Jun 2009 | INR | 101.7 | 115 | 101.7 | 112.2 | 112.2 | +3.85 (+3.55%) | 680,408 |
| 8 Jun 2009 | INR | 118 | 119.5 | 106.6 | 108.35 | 108.35 | -9.45 (-8.02%) | 662,922 |
| 5 Jun 2009 | INR | 119 | 123.7 | 115 | 117.8 | 117.8 | +0.1 (+0.08%) | 1,409,044 |
| 4 Jun 2009 | INR | 111 | 121.1 | 109.55 | 117.7 | 117.7 | +6.9 (+6.23%) | 2,212,638 |
| 3 Jun 2009 | INR | 108.9 | 112.65 | 107.2 | 110.8 | 110.8 | +3.8 (+3.55%) | 965,650 |
| 2 Jun 2009 | INR | 109.9 | 111 | 104.6 | 107 | 107 | -1.5 (-1.38%) | 711,509 |
| 1 Jun 2009 | INR | 106 | 110 | 105 | 108.5 | 108.5 | +4.3 (+4.13%) | 1,107,499 |
| 29 May 2009 | INR | 102.9 | 107.9 | 102.35 | 104.2 | 104.2 | +2.7 (+2.66%) | 1,107,684 |
| 28 May 2009 | INR | 106 | 106 | 100.2 | 101.5 | 101.5 | -3.65 (-3.47%) | 744,529 |
