| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 117 | 117 | 108.2 | 110.55 | 110.55 | -2.85 (-2.51%) | 11,471 |
| 7 Jul 2009 | INR | 120 | 120.6 | 111.1 | 113.4 | 113.4 | -4.35 (-3.69%) | 10,792 |
| 6 Jul 2009 | INR | 120 | 126.65 | 116.15 | 117.75 | 117.75 | -5.55 (-4.50%) | 7,881 |
| 3 Jul 2009 | INR | 122 | 126.9 | 120 | 123.3 | 123.3 | -0.3 (-0.24%) | 12,642 |
| 2 Jul 2009 | INR | 124 | 124.45 | 123 | 123.6 | 123.6 | -2.4 (-1.90%) | 9,043 |
| 1 Jul 2009 | INR | 124.1 | 127 | 123 | 126 | 126 | +0.15 (+0.12%) | 4,121 |
| 30 Jun 2009 | INR | 131.85 | 132 | 124.1 | 125.85 | 125.85 | -2.95 (-2.29%) | 6,579 |
| 29 Jun 2009 | INR | 130 | 132.5 | 127.35 | 128.8 | 128.8 | +2.8 (+2.22%) | 17,387 |
| 26 Jun 2009 | INR | 126.7 | 127.5 | 124.6 | 126 | 126 | +0.6 (+0.48%) | 11,434 |
| 25 Jun 2009 | INR | 127 | 129.7 | 124.15 | 125.4 | 125.4 | -0.85 (-0.67%) | 12,415 |
| 24 Jun 2009 | INR | 128 | 130.8 | 125.25 | 126.25 | 126.25 | -2.2 (-1.71%) | 8,636 |
| 23 Jun 2009 | INR | 122 | 131 | 122 | 128.45 | 128.45 | +2.3 (+1.82%) | 8,460 |
| 22 Jun 2009 | INR | 125.85 | 133.7 | 125.5 | 126.15 | 126.15 | +2.15 (+1.73%) | 5,972 |
| 19 Jun 2009 | INR | 134.3 | 134.3 | 123 | 124 | 124 | -2.9 (-2.29%) | 11,453 |
| 18 Jun 2009 | INR | 133.9 | 135.2 | 124 | 126.9 | 126.9 | -9.05 (-6.66%) | 19,714 |
| 17 Jun 2009 | INR | 143 | 144.7 | 135 | 135.95 | 135.95 | -6.75 (-4.73%) | 6,851 |
| 16 Jun 2009 | INR | 140 | 144.8 | 140 | 142.7 | 142.7 | +2.6 (+1.86%) | 7,531 |
| 15 Jun 2009 | INR | 142.1 | 145.85 | 140.1 | 140.1 | 140.1 | -3.55 (-2.47%) | 10,747 |
| 12 Jun 2009 | INR | 143.25 | 151 | 143 | 143.65 | 143.65 | -4.2 (-2.84%) | 15,150 |
| 11 Jun 2009 | INR | 145 | 151 | 143 | 147.85 | 147.85 | -0.05 (-0.03%) | 12,266 |
| 10 Jun 2009 | INR | 152 | 156 | 146 | 147.9 | 147.9 | +0.4 (+0.27%) | 19,386 |
| 9 Jun 2009 | INR | 145 | 150 | 141 | 147.5 | 147.5 | +0.5 (+0.34%) | 13,013 |
| 8 Jun 2009 | INR | 162 | 162 | 145.1 | 147 | 147 | -10 (-6.37%) | 14,698 |
| 5 Jun 2009 | INR | 163.9 | 164.4 | 155.1 | 157 | 157 | -0.85 (-0.54%) | 33,616 |
| 4 Jun 2009 | INR | 156 | 160 | 155 | 157.85 | 157.85 | -0.05 (-0.03%) | 33,154 |
| 3 Jun 2009 | INR | 163.8 | 165 | 155.65 | 157.9 | 157.9 | -0.35 (-0.22%) | 30,528 |
| 2 Jun 2009 | INR | 155.9 | 165 | 154 | 158.25 | 158.25 | +3.7 (+2.39%) | 57,477 |
| 1 Jun 2009 | INR | 164.8 | 166 | 152.2 | 154.55 | 154.55 | -3.85 (-2.43%) | 70,831 |
| 29 May 2009 | INR | 147.6 | 160.25 | 142 | 158.4 | 158.4 | +12.7 (+8.72%) | 151,498 |
| 28 May 2009 | INR | 151.6 | 151.7 | 144 | 145.7 | 145.7 | -2.85 (-1.92%) | 18,259 |
