| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 111 | 113.75 | 106.55 | 112.4 | 112.4 | -0.35 (-0.31%) | 7,229 |
| 7 Jul 2009 | INR | 112.1 | 115.95 | 109.1 | 112.75 | 112.75 | +0.65 (+0.58%) | 12,052 |
| 6 Jul 2009 | INR | 118.05 | 121 | 112.1 | 112.1 | 112.1 | -4.45 (-3.82%) | 10,837 |
| 3 Jul 2009 | INR | 119.05 | 121 | 115.95 | 116.55 | 116.55 | -6.35 (-5.17%) | 25,002 |
| 2 Jul 2009 | INR | 127 | 127 | 118.75 | 122.9 | 122.9 | -1.6 (-1.29%) | 9,770 |
| 1 Jul 2009 | INR | 127.95 | 128 | 122 | 124.5 | 124.5 | -1.15 (-0.92%) | 14,881 |
| 30 Jun 2009 | INR | 131.9 | 132.1 | 123.5 | 125.65 | 125.65 | -0.2 (-0.16%) | 27,277 |
| 29 Jun 2009 | INR | 124.9 | 125.85 | 124.9 | 125.85 | 125.85 | +4.4 (+3.62%) | 11,296 |
| 26 Jun 2009 | INR | 116.35 | 121.45 | 116.25 | 121.45 | 121.45 | +4.95 (+4.25%) | 24,892 |
| 25 Jun 2009 | INR | 123.5 | 123.5 | 114.65 | 116.5 | 116.5 | -2.15 (-1.81%) | 14,288 |
| 24 Jun 2009 | INR | 118.15 | 121.25 | 118 | 118.65 | 118.65 | +1.7 (+1.45%) | 14,481 |
| 23 Jun 2009 | INR | 114.05 | 120 | 112.55 | 116.95 | 116.95 | -1.3 (-1.10%) | 28,632 |
| 22 Jun 2009 | INR | 119.2 | 122.95 | 113.25 | 118.25 | 118.25 | -0.75 (-0.63%) | 53,559 |
| 19 Jun 2009 | INR | 114.1 | 120 | 112.25 | 119 | 119 | +1.8 (+1.54%) | 40,068 |
| 18 Jun 2009 | INR | 124.5 | 124.5 | 117.2 | 117.2 | 117.2 | -6.15 (-4.99%) | 21,619 |
| 17 Jun 2009 | INR | 127 | 131.4 | 123.35 | 123.35 | 123.35 | -6.45 (-4.97%) | 52,428 |
| 16 Jun 2009 | INR | 121.35 | 131.9 | 121.35 | 129.8 | 129.8 | +3.45 (+2.73%) | 40,477 |
| 15 Jun 2009 | INR | 127.5 | 133 | 122.25 | 126.35 | 126.35 | -2.3 (-1.79%) | 25,447 |
| 12 Jun 2009 | INR | 128.05 | 137.15 | 125 | 128.65 | 128.65 | -2 (-1.53%) | 35,906 |
| 11 Jun 2009 | INR | 133 | 136.95 | 130.5 | 130.65 | 130.65 | -6.7 (-4.88%) | 44,133 |
| 10 Jun 2009 | INR | 147 | 151 | 136.75 | 137.35 | 137.35 | -6.5 (-4.52%) | 77,352 |
| 9 Jun 2009 | INR | 141.05 | 146.35 | 141.05 | 143.85 | 143.85 | -4.6 (-3.10%) | 71,519 |
| 8 Jun 2009 | INR | 156.25 | 157.35 | 148.45 | 148.45 | 148.45 | -7.8 (-4.99%) | 5,243 |
| 5 Jun 2009 | INR | 161 | 164 | 154.5 | 156.25 | 156.25 | -5.35 (-3.31%) | 22,360 |
| 4 Jun 2009 | INR | 161.15 | 163 | 155 | 161.6 | 161.6 | -1.4 (-0.86%) | 46,950 |
| 3 Jun 2009 | INR | 169.85 | 169.85 | 155.1 | 163 | 163 | +1.2 (+0.74%) | 105,456 |
| 2 Jun 2009 | INR | 161.8 | 161.8 | 161.8 | 161.8 | 161.8 | +7.7 (+5.00%) | 26,168 |
| 1 Jun 2009 | INR | 154.1 | 154.1 | 154.1 | 154.1 | 154.1 | +7.3 (+4.97%) | 2,103 |
| 29 May 2009 | INR | 146.7 | 146.8 | 145 | 146.8 | 146.8 | +6.95 (+4.97%) | 11,502 |
| 28 May 2009 | INR | 136.7 | 139.85 | 134.55 | 139.85 | 139.85 | +6.65 (+4.99%) | 32,365 |
