| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -7.15 (-5%) | 899 |
| 7 Jul 2009 | INR | 135.05 | 149.1 | 134.95 | 143 | 143 | +0.95 (+0.67%) | 5,202 |
| 6 Jul 2009 | INR | 145.55 | 154.35 | 142.05 | 142.05 | 142.05 | -11.95 (-7.76%) | 2,026 |
| 3 Jul 2009 | INR | 148 | 155 | 147.35 | 154 | 154 | +3 (+1.99%) | 5,099 |
| 2 Jul 2009 | INR | 151 | 157.9 | 147.4 | 151 | 151 | -4.15 (-2.67%) | 1,387 |
| 1 Jul 2009 | INR | 145 | 155.75 | 141.2 | 155.15 | 155.15 | +6.9 (+4.65%) | 27,650 |
| 30 Jun 2009 | INR | 149.75 | 155 | 148.25 | 148.25 | 148.25 | -2.85 (-1.89%) | 17,040 |
| 29 Jun 2009 | INR | 151.2 | 158 | 151.1 | 151.1 | 151.1 | -0.4 (-0.26%) | 4,736 |
| 26 Jun 2009 | INR | 156 | 160 | 148.45 | 151.5 | 151.5 | -7.5 (-4.72%) | 3,865 |
| 25 Jun 2009 | INR | 158.95 | 160.3 | 152.55 | 159 | 159 | +7 (+4.61%) | 7,158 |
| 24 Jun 2009 | INR | 141.25 | 154 | 141.05 | 152 | 152 | +4.5 (+3.05%) | 13,038 |
| 23 Jun 2009 | INR | 144.2 | 147.5 | 141 | 147.5 | 147.5 | +2.65 (+1.83%) | 5,367 |
| 22 Jun 2009 | INR | 147.55 | 147.55 | 141.1 | 144.85 | 144.85 | -3.9 (-2.62%) | 1,614 |
| 19 Jun 2009 | INR | 150 | 150 | 140.05 | 148.75 | 148.75 | +1.35 (+0.92%) | 2,302 |
| 18 Jun 2009 | INR | 153 | 153 | 143.35 | 147.4 | 147.4 | -3.6 (-2.38%) | 6,954 |
| 17 Jun 2009 | INR | 160.7 | 160.7 | 147 | 151 | 151 | -2.6 (-1.69%) | 7,064 |
| 16 Jun 2009 | INR | 139.35 | 153.9 | 139.35 | 153.6 | 153.6 | +6.95 (+4.74%) | 8,694 |
| 15 Jun 2009 | INR | 147.5 | 149 | 146.65 | 146.65 | 146.65 | -4.75 (-3.14%) | 2,122 |
| 12 Jun 2009 | INR | 157.05 | 160 | 151.25 | 151.4 | 151.4 | -8.3 (-5.20%) | 10,149 |
| 11 Jun 2009 | INR | 164 | 164.75 | 157.75 | 159.7 | 159.7 | -7.7 (-4.60%) | 16,521 |
| 10 Jun 2009 | INR | 168 | 170.5 | 160.6 | 167.4 | 167.4 | -1.6 (-0.95%) | 9,024 |
| 9 Jun 2009 | INR | 161 | 170 | 158.1 | 169 | 169 | +4 (+2.42%) | 19,337 |
| 8 Jun 2009 | INR | 173.9 | 174.95 | 165 | 165 | 165 | -6.7 (-3.90%) | 46,484 |
| 5 Jun 2009 | INR | 185.9 | 186.3 | 168.65 | 171.7 | 171.7 | -5.8 (-3.27%) | 18,476 |
| 4 Jun 2009 | INR | 177.5 | 177.5 | 177.5 | 177.5 | 177.5 | +8.45 (+5.00%) | 12,202 |
| 3 Jun 2009 | INR | 168.9 | 169.05 | 165.7 | 169.05 | 169.05 | +7.95 (+4.93%) | 37,081 |
| 2 Jun 2009 | INR | 160.75 | 161.1 | 158.1 | 161.1 | 161.1 | +7.65 (+4.99%) | 23,529 |
| 1 Jun 2009 | INR | 149.95 | 153.45 | 138.85 | 153.45 | 153.45 | +0.45 (+0.29%) | 29,830 |
| 29 May 2009 | INR | 153.55 | 153.55 | 139 | 153 | 153 | +6.75 (+4.62%) | 31,141 |
| 28 May 2009 | INR | 146.25 | 146.25 | 136.5 | 146.25 | 146.25 | +6.95 (+4.99%) | 17,775 |
