| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 97.5 | 97.5 | 92.3 | 93 | 93 | -5.5 (-5.58%) | 214,792 |
| 7 Jul 2009 | INR | 94.6 | 100.7 | 92.5 | 98.5 | 98.5 | +4.55 (+4.84%) | 502,546 |
| 6 Jul 2009 | INR | 100.45 | 100.9 | 92.1 | 93.95 | 93.95 | -5.55 (-5.58%) | 262,222 |
| 3 Jul 2009 | INR | 98.55 | 101.1 | 97.3 | 99.5 | 99.5 | -1.05 (-1.04%) | 167,778 |
| 2 Jul 2009 | INR | 103.4 | 103.5 | 99.5 | 100.55 | 100.55 | -0.3 (-0.30%) | 391,285 |
| 1 Jul 2009 | INR | 90 | 101.9 | 90 | 100.85 | 100.85 | +5.6 (+5.88%) | 482,974 |
| 30 Jun 2009 | INR | 104.7 | 105 | 93.9 | 95.25 | 95.25 | -8.1 (-7.84%) | 471,809 |
| 29 Jun 2009 | INR | 102.8 | 106.1 | 102.1 | 103.35 | 103.35 | +2 (+1.97%) | 830,464 |
| 26 Jun 2009 | INR | 100.7 | 104 | 99 | 101.35 | 101.35 | +1.95 (+1.96%) | 848,114 |
| 25 Jun 2009 | INR | 102.5 | 104.5 | 98.25 | 99.4 | 99.4 | -1.1 (-1.09%) | 854,347 |
| 24 Jun 2009 | INR | 92.5 | 104.9 | 91.8 | 100.5 | 100.5 | +9.35 (+10.26%) | 928,180 |
| 23 Jun 2009 | INR | 91.1 | 92 | 88.5 | 91.15 | 91.15 | -1.55 (-1.67%) | 227,455 |
| 22 Jun 2009 | INR | 94.4 | 96.45 | 92.2 | 92.7 | 92.7 | -0.7 (-0.75%) | 241,864 |
| 19 Jun 2009 | INR | 92.9 | 94.5 | 90.05 | 93.4 | 93.4 | +2.05 (+2.24%) | 343,835 |
| 18 Jun 2009 | INR | 93.1 | 96.75 | 88.55 | 91.35 | 91.35 | -2.7 (-2.87%) | 347,731 |
| 17 Jun 2009 | INR | 96.5 | 99.8 | 93 | 94.05 | 94.05 | -2.3 (-2.39%) | 568,772 |
| 16 Jun 2009 | INR | 92.5 | 98.9 | 90.5 | 96.35 | 96.35 | +2.85 (+3.05%) | 414,893 |
| 15 Jun 2009 | INR | 95 | 98.5 | 92.4 | 93.5 | 93.5 | -4.2 (-4.30%) | 289,206 |
| 12 Jun 2009 | INR | 103.5 | 106.3 | 96.5 | 97.7 | 97.7 | -4.05 (-3.98%) | 1,174,285 |
| 11 Jun 2009 | INR | 97 | 103.9 | 94.5 | 101.75 | 101.75 | +5.65 (+5.88%) | 1,370,875 |
| 10 Jun 2009 | INR | 102.5 | 102.5 | 93.7 | 96.1 | 96.1 | -3.55 (-3.56%) | 744,990 |
| 9 Jun 2009 | INR | 94.1 | 100.8 | 91.1 | 99.65 | 99.65 | +5.8 (+6.18%) | 652,322 |
| 8 Jun 2009 | INR | 98.5 | 102.35 | 91 | 93.85 | 93.85 | -3.15 (-3.25%) | 1,395,063 |
| 5 Jun 2009 | INR | 95.4 | 103.9 | 92.5 | 97 | 97 | +2.3 (+2.43%) | 1,897,182 |
| 4 Jun 2009 | INR | 90 | 97.4 | 89 | 94.7 | 94.7 | +3.1 (+3.38%) | 875,362 |
| 3 Jun 2009 | INR | 93.6 | 95.8 | 89.6 | 91.6 | 91.6 | -1 (-1.08%) | 568,938 |
| 2 Jun 2009 | INR | 90.9 | 93.8 | 88.55 | 92.6 | 92.6 | +2.65 (+2.95%) | 793,351 |
| 1 Jun 2009 | INR | 88.9 | 90.85 | 88 | 89.95 | 89.95 | +2.65 (+3.04%) | 540,126 |
| 29 May 2009 | INR | 88.5 | 91 | 86.6 | 87.3 | 87.3 | +0.15 (+0.17%) | 488,753 |
| 28 May 2009 | INR | 85.7 | 88.25 | 84.2 | 87.15 | 87.15 | +1.9 (+2.23%) | 538,077 |
