| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 105 | 105.45 | 97.2 | 99.05 | 99.05 | -7.15 (-6.73%) | 1,580,579 |
| 7 Jul 2009 | INR | 103.25 | 108 | 100.35 | 106.2 | 106.2 | +3.45 (+3.36%) | 1,397,074 |
| 6 Jul 2009 | INR | 110.2 | 112.8 | 101 | 102.75 | 102.75 | -6.15 (-5.65%) | 2,285,372 |
| 3 Jul 2009 | INR | 106.05 | 109.7 | 104 | 108.9 | 108.9 | +2.05 (+1.92%) | 1,379,042 |
| 2 Jul 2009 | INR | 105 | 108.55 | 103.25 | 106.85 | 106.85 | +2.85 (+2.74%) | 2,181,563 |
| 1 Jul 2009 | INR | 104.55 | 105.4 | 101.25 | 104 | 104 | +0.4 (+0.39%) | 1,653,949 |
| 30 Jun 2009 | INR | 111.25 | 112.4 | 101.75 | 103.6 | 103.6 | -3.3 (-3.09%) | 4,011,128 |
| 29 Jun 2009 | INR | 105.65 | 111.55 | 105.65 | 106.9 | 106.9 | +1.5 (+1.42%) | 2,705,126 |
| 26 Jun 2009 | INR | 102 | 105.9 | 101.5 | 105.4 | 105.4 | +4.4 (+4.36%) | 1,114,921 |
| 25 Jun 2009 | INR | 104.85 | 105.5 | 99.75 | 101 | 101 | -1.65 (-1.61%) | 1,274,624 |
| 24 Jun 2009 | INR | 102 | 104.4 | 101 | 102.65 | 102.65 | +0.6 (+0.59%) | 1,260,303 |
| 23 Jun 2009 | INR | 99 | 103.3 | 97.5 | 102.05 | 102.05 | +0.7 (+0.69%) | 1,846,478 |
| 22 Jun 2009 | INR | 101.9 | 107.4 | 99.6 | 101.35 | 101.35 | +2.05 (+2.06%) | 3,129,270 |
| 19 Jun 2009 | INR | 97.9 | 102.4 | 90.8 | 99.3 | 99.3 | +4.25 (+4.47%) | 2,135,611 |
| 18 Jun 2009 | INR | 96.95 | 100.15 | 90.9 | 95.05 | 95.05 | -1.5 (-1.55%) | 1,873,954 |
| 17 Jun 2009 | INR | 107.9 | 109.45 | 95 | 96.55 | 96.55 | -11.1 (-10.31%) | 1,645,556 |
| 16 Jun 2009 | INR | 100 | 109.6 | 99 | 107.65 | 107.65 | +5.1 (+4.97%) | 1,214,736 |
| 15 Jun 2009 | INR | 104.5 | 107.85 | 100.6 | 102.55 | 102.55 | -3.5 (-3.30%) | 1,327,490 |
| 12 Jun 2009 | INR | 115.5 | 119.4 | 102.55 | 106.05 | 106.05 | -8.25 (-7.22%) | 2,084,774 |
| 11 Jun 2009 | INR | 118 | 118 | 110.6 | 114.3 | 114.3 | -2 (-1.72%) | 936,739 |
| 10 Jun 2009 | INR | 119 | 122.4 | 112 | 116.3 | 116.3 | -0.7 (-0.60%) | 1,485,382 |
| 9 Jun 2009 | INR | 109.45 | 118 | 102.1 | 117 | 117 | +8.75 (+8.08%) | 1,463,025 |
| 8 Jun 2009 | INR | 119.85 | 121.7 | 106.35 | 108.25 | 108.25 | -10.9 (-9.15%) | 1,676,515 |
| 5 Jun 2009 | INR | 126 | 128.9 | 117 | 119.15 | 119.15 | -5.5 (-4.41%) | 3,307,027 |
| 4 Jun 2009 | INR | 114.1 | 125.6 | 112.8 | 124.65 | 124.65 | +8.3 (+7.13%) | 2,187,240 |
| 3 Jun 2009 | INR | 119.95 | 120.85 | 112.25 | 116.35 | 116.35 | -0.8 (-0.68%) | 965,523 |
| 2 Jun 2009 | INR | 125.1 | 125.1 | 114.3 | 117.15 | 117.15 | -5.5 (-4.48%) | 1,248,782 |
| 1 Jun 2009 | INR | 122.45 | 123.8 | 117 | 122.65 | 122.65 | +4.75 (+4.03%) | 1,686,842 |
| 29 May 2009 | INR | 110.9 | 119.55 | 110.9 | 117.9 | 117.9 | +8.1 (+7.38%) | 2,319,835 |
| 28 May 2009 | INR | 103.15 | 112.3 | 103.15 | 109.8 | 109.8 | +1.3 (+1.20%) | 2,616,458 |
