| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 105.8 | 111 | 103.5 | 108.45 | 54.225 | +1.1 (+1.02%) | 370,110 |
| 7 Jul 2009 | INR | 103 | 108 | 102.1 | 107.35 | 53.675 | +5.2 (+5.09%) | 111,510 |
| 6 Jul 2009 | INR | 107 | 109.95 | 101.65 | 102.15 | 51.075 | -5 (-4.67%) | 168,192 |
| 3 Jul 2009 | INR | 106.5 | 108.35 | 106 | 107.15 | 53.575 | +0.15 (+0.14%) | 79,770 |
| 2 Jul 2009 | INR | 105.05 | 107.8 | 105.05 | 107 | 53.5 | +1 (+0.94%) | 91,488 |
| 1 Jul 2009 | INR | 106.2 | 108 | 104.2 | 106 | 53 | -0.15 (-0.14%) | 92,718 |
| 30 Jun 2009 | INR | 106.45 | 107 | 105.25 | 106.15 | 53.075 | +0.25 (+0.24%) | 122,326 |
| 29 Jun 2009 | INR | 105 | 108.2 | 104.5 | 105.9 | 52.95 | +0.6 (+0.57%) | 154,694 |
| 26 Jun 2009 | INR | 106 | 107.15 | 104.25 | 105.3 | 52.65 | +0.95 (+0.91%) | 79,024 |
| 25 Jun 2009 | INR | 110 | 110.75 | 103.35 | 104.35 | 52.175 | -2.35 (-2.20%) | 332,046 |
| 24 Jun 2009 | INR | 102 | 107.9 | 100 | 106.7 | 53.35 | +4.7 (+4.61%) | 244,224 |
| 23 Jun 2009 | INR | 102.5 | 103 | 98.1 | 102 | 51 | -0.7 (-0.68%) | 146,622 |
| 22 Jun 2009 | INR | 102.9 | 105.9 | 100.8 | 102.7 | 51.35 | -0.1 (-0.10%) | 117,006 |
| 19 Jun 2009 | INR | 99.9 | 102.8 | 97 | 102.8 | 51.4 | +4.95 (+5.06%) | 92,412 |
| 18 Jun 2009 | INR | 104.9 | 105 | 96.25 | 97.85 | 48.925 | -5.55 (-5.37%) | 155,248 |
| 17 Jun 2009 | INR | 108 | 109.5 | 102 | 103.4 | 51.7 | -4.15 (-3.86%) | 130,976 |
| 16 Jun 2009 | INR | 103.1 | 108.4 | 102.05 | 107.55 | 53.775 | +1.15 (+1.08%) | 129,126 |
| 15 Jun 2009 | INR | 95 | 111.4 | 95 | 106.4 | 53.2 | +0.85 (+0.81%) | 201,224 |
| 12 Jun 2009 | INR | 110.1 | 111.6 | 104.7 | 105.55 | 52.775 | -2.1 (-1.95%) | 200,762 |
| 11 Jun 2009 | INR | 112.8 | 112.8 | 106.3 | 107.65 | 53.825 | -4.65 (-4.14%) | 461,116 |
| 10 Jun 2009 | INR | 106.9 | 115.1 | 105.5 | 112.3 | 56.15 | +7.65 (+7.31%) | 1,035,462 |
| 9 Jun 2009 | INR | 95 | 107 | 95 | 104.65 | 52.325 | +4.9 (+4.91%) | 303,898 |
| 8 Jun 2009 | INR | 112.4 | 112.4 | 98.5 | 99.75 | 49.875 | -9.55 (-8.74%) | 259,630 |
| 5 Jun 2009 | INR | 114 | 115 | 107.8 | 109.3 | 54.65 | -3.2 (-2.84%) | 270,988 |
| 4 Jun 2009 | INR | 110.2 | 114.4 | 110.1 | 112.5 | 56.25 | -0.2 (-0.18%) | 174,840 |
| 3 Jun 2009 | INR | 113 | 116.45 | 110.05 | 112.7 | 56.35 | +1.35 (+1.21%) | 413,030 |
| 2 Jun 2009 | INR | 110.8 | 112 | 107 | 111.35 | 55.675 | +4.15 (+3.87%) | 625,462 |
| 1 Jun 2009 | INR | 100 | 107.4 | 99.25 | 107.2 | 53.6 | +9.55 (+9.78%) | 1,109,420 |
| 29 May 2009 | INR | 96.9 | 99 | 95.2 | 97.65 | 48.825 | +1.95 (+2.04%) | 554,066 |
| 28 May 2009 | INR | 94.05 | 96.3 | 94 | 95.7 | 47.85 | +1.9 (+2.03%) | 184,112 |
