| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 134 | 136 | 132 | 134.95 | 67.475 | +2.2 (+1.66%) | 334 |
| 6 Jul 2009 | INR | 145 | 145 | 127 | 132.75 | 66.375 | -1.4 (-1.04%) | 1,727 |
| 3 Jul 2009 | INR | 135.6 | 137.95 | 128 | 134.15 | 67.075 | -4.35 (-3.14%) | 1,658 |
| 2 Jul 2009 | INR | 132.5 | 139.4 | 132.5 | 138.5 | 69.25 | +4.45 (+3.32%) | 140 |
| 1 Jul 2009 | INR | 130.05 | 138 | 129.3 | 134.05 | 67.025 | +0.75 (+0.56%) | 1,928 |
| 30 Jun 2009 | INR | 135.05 | 141.95 | 131.4 | 133.3 | 66.65 | -4.7 (-3.41%) | 1,464 |
| 29 Jun 2009 | INR | 144.85 | 144.85 | 138 | 138 | 69 | -1.6 (-1.15%) | 1,994 |
| 26 Jun 2009 | INR | 138.4 | 144.9 | 137.5 | 139.6 | 69.8 | +1.15 (+0.83%) | 597 |
| 25 Jun 2009 | INR | 144.45 | 145 | 136.55 | 138.45 | 69.225 | -1.55 (-1.11%) | 1,746 |
| 24 Jun 2009 | INR | 134.05 | 147 | 134.05 | 140 | 70 | +2.75 (+2.00%) | 974 |
| 23 Jun 2009 | INR | 142 | 142 | 135 | 137.25 | 68.625 | +2.15 (+1.59%) | 732 |
| 22 Jun 2009 | INR | 142.05 | 145 | 135.1 | 135.1 | 67.55 | -6.75 (-4.76%) | 1,458 |
| 19 Jun 2009 | INR | 140 | 145.9 | 140 | 141.85 | 70.925 | +2.95 (+2.12%) | 687 |
| 18 Jun 2009 | INR | 141 | 148.75 | 137 | 138.9 | 69.45 | -7 (-4.80%) | 1,904 |
| 17 Jun 2009 | INR | 160.9 | 160.9 | 137 | 145.9 | 72.95 | -8.05 (-5.23%) | 1,976 |
| 16 Jun 2009 | INR | 166.95 | 166.95 | 133 | 153.95 | 76.975 | +10.95 (+7.66%) | 1,341 |
| 15 Jun 2009 | INR | 149.95 | 149.95 | 139 | 143 | 71.5 | -8 (-5.30%) | 3,142 |
| 12 Jun 2009 | INR | 167.7 | 167.7 | 145.1 | 151 | 75.5 | -5 (-3.21%) | 8,448 |
| 11 Jun 2009 | INR | 175 | 175 | 154 | 156 | 78 | -3.6 (-2.26%) | 2,641 |
| 10 Jun 2009 | INR | 169.3 | 173.1 | 156 | 159.6 | 79.8 | -6.7 (-4.03%) | 7,282 |
| 9 Jun 2009 | INR | 165 | 173 | 161 | 166.3 | 83.15 | -1.75 (-1.04%) | 2,367 |
| 8 Jun 2009 | INR | 177 | 182.9 | 168.05 | 168.05 | 84.025 | -1.45 (-0.86%) | 11,762 |
| 5 Jun 2009 | INR | 179.8 | 179.8 | 169.1 | 169.5 | 84.75 | -1.5 (-0.88%) | 5,585 |
| 4 Jun 2009 | INR | 166.1 | 171.7 | 153 | 171 | 85.5 | +2.85 (+1.69%) | 4,946 |
| 3 Jun 2009 | INR | 165 | 175 | 165 | 168.15 | 84.075 | -0.65 (-0.39%) | 7,461 |
| 2 Jun 2009 | INR | 170 | 174 | 157 | 168.8 | 84.4 | +4.55 (+2.77%) | 24,077 |
| 1 Jun 2009 | INR | 164 | 169.9 | 160.05 | 164.25 | 82.125 | +1.35 (+0.83%) | 6,244 |
| 29 May 2009 | INR | 166.95 | 166.95 | 162 | 162.9 | 81.45 | +2.6 (+1.62%) | 2,324 |
| 28 May 2009 | INR | 161.5 | 170 | 159.05 | 160.3 | 80.15 | -0.7 (-0.43%) | 4,965 |
| 27 May 2009 | INR | 142 | 170 | 142 | 161 | 80.5 | +10.5 (+6.98%) | 3,785 |
