| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 127 | 128 | 122 | 123.1 | 123.1 | -6.95 (-5.34%) | 816,585 |
| 7 Jul 2009 | INR | 120 | 131.1 | 118.25 | 130.05 | 130.05 | +11 (+9.24%) | 1,607,260 |
| 6 Jul 2009 | INR | 131.5 | 134 | 108.9 | 119.05 | 119.05 | -7.55 (-5.96%) | 1,189,605 |
| 3 Jul 2009 | INR | 124 | 130 | 121.6 | 126.6 | 126.6 | +1.85 (+1.48%) | 489,551 |
| 2 Jul 2009 | INR | 123.8 | 126.4 | 121.2 | 124.75 | 124.75 | +1.8 (+1.46%) | 308,881 |
| 1 Jul 2009 | INR | 126.35 | 126.35 | 118.8 | 122.95 | 122.95 | -1.95 (-1.56%) | 511,200 |
| 30 Jun 2009 | INR | 131.85 | 132.85 | 123 | 124.9 | 124.9 | -5.45 (-4.18%) | 562,552 |
| 29 Jun 2009 | INR | 132.4 | 134.45 | 129.5 | 130.35 | 130.35 | -1.3 (-0.99%) | 480,002 |
| 26 Jun 2009 | INR | 132 | 132.95 | 130.05 | 131.65 | 131.65 | +2.45 (+1.90%) | 633,820 |
| 25 Jun 2009 | INR | 129 | 135.4 | 128 | 129.2 | 129.2 | +1.95 (+1.53%) | 1,596,020 |
| 24 Jun 2009 | INR | 125 | 129.4 | 124 | 127.25 | 127.25 | +3.6 (+2.91%) | 950,788 |
| 23 Jun 2009 | INR | 122 | 126.8 | 120.15 | 123.65 | 123.65 | -0.75 (-0.60%) | 947,327 |
| 22 Jun 2009 | INR | 122.75 | 128.8 | 121.65 | 124.4 | 124.4 | +4.15 (+3.45%) | 1,081,363 |
| 19 Jun 2009 | INR | 121 | 123.2 | 114 | 120.25 | 120.25 | +1.6 (+1.35%) | 800,788 |
| 18 Jun 2009 | INR | 122 | 123.5 | 107 | 118.65 | 118.65 | -3.1 (-2.55%) | 1,328,600 |
| 17 Jun 2009 | INR | 128 | 131.4 | 120.15 | 121.75 | 121.75 | -5.1 (-4.02%) | 1,365,183 |
| 16 Jun 2009 | INR | 119.7 | 128.8 | 119 | 126.85 | 126.85 | +5.25 (+4.32%) | 1,407,320 |
| 15 Jun 2009 | INR | 135.8 | 136.25 | 120 | 121.6 | 121.6 | -11.3 (-8.50%) | 1,298,010 |
| 12 Jun 2009 | INR | 141 | 143.75 | 128.2 | 132.9 | 132.9 | -6.4 (-4.59%) | 1,093,082 |
| 11 Jun 2009 | INR | 140 | 144 | 135.1 | 139.3 | 139.3 | -0.1 (-0.07%) | 1,241,673 |
| 10 Jun 2009 | INR | 143 | 145.8 | 135.1 | 139.4 | 139.4 | -2.55 (-1.80%) | 2,202,405 |
| 9 Jun 2009 | INR | 127 | 143.75 | 122 | 141.95 | 141.95 | +16.5 (+13.15%) | 3,825,793 |
| 8 Jun 2009 | INR | 127 | 132.4 | 120.55 | 125.45 | 125.45 | 0.0 (0.0%) | 1,481,216 |
| 5 Jun 2009 | INR | 133 | 136.1 | 123.5 | 125.45 | 125.45 | -4.7 (-3.61%) | 912,391 |
| 4 Jun 2009 | INR | 126.25 | 132 | 123.2 | 130.15 | 130.15 | +4.35 (+3.46%) | 1,322,903 |
| 3 Jun 2009 | INR | 126 | 130.5 | 120.5 | 125.8 | 125.8 | +0.95 (+0.76%) | 1,481,306 |
| 2 Jun 2009 | INR | 121.1 | 128.7 | 118.15 | 124.85 | 124.85 | +6.65 (+5.63%) | 3,096,167 |
| 1 Jun 2009 | INR | 100 | 119.7 | 100 | 118.2 | 118.2 | +20.15 (+20.55%) | 4,029,119 |
| 29 May 2009 | INR | 94.7 | 99.7 | 93.8 | 98.05 | 98.05 | +5 (+5.37%) | 1,204,704 |
| 28 May 2009 | INR | 95 | 96.05 | 91.75 | 93.05 | 93.05 | -1.25 (-1.33%) | 754,216 |
