| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 1,186 | 1,209.75 | 1,174 | 1,185.5 | 1,185.5 | -18 (-1.50%) | 3,397 |
| 7 Jul 2009 | INR | 1,195 | 1,284.1 | 1,190 | 1,203.5 | 1,203.5 | +11.35 (+0.95%) | 3,560 |
| 6 Jul 2009 | INR | 1,240 | 1,265 | 1,173 | 1,192.15 | 1,192.15 | -37.85 (-3.08%) | 3,206 |
| 3 Jul 2009 | INR | 1,232 | 1,255 | 1,225.5 | 1,230 | 1,230 | -7.05 (-0.57%) | 2,332 |
| 2 Jul 2009 | INR | 1,225 | 1,263 | 1,225 | 1,237.05 | 1,237.05 | +9.05 (+0.74%) | 3,425 |
| 1 Jul 2009 | INR | 1,260 | 1,263 | 1,220 | 1,228 | 1,228 | -20.9 (-1.67%) | 5,803 |
| 30 Jun 2009 | INR | 1,290 | 1,297.7 | 1,230 | 1,248.9 | 1,248.9 | -35.8 (-2.79%) | 15,956 |
| 29 Jun 2009 | INR | 1,295 | 1,301.75 | 1,280 | 1,284.7 | 1,284.7 | -7.15 (-0.55%) | 4,637 |
| 26 Jun 2009 | INR | 1,295 | 1,301.05 | 1,230 | 1,291.85 | 1,291.85 | +18.35 (+1.44%) | 22,027 |
| 25 Jun 2009 | INR | 1,280 | 1,326 | 1,251 | 1,273.5 | 1,273.5 | +8.45 (+0.67%) | 15,449 |
| 24 Jun 2009 | INR | 1,225 | 1,272 | 1,220 | 1,265.05 | 1,265.05 | +48.05 (+3.95%) | 10,520 |
| 23 Jun 2009 | INR | 1,180 | 1,222 | 1,178 | 1,217 | 1,217 | +2 (+0.16%) | 4,873 |
| 22 Jun 2009 | INR | 1,245 | 1,270 | 1,195 | 1,215 | 1,215 | -14.3 (-1.16%) | 8,277 |
| 19 Jun 2009 | INR | 1,190 | 1,259.95 | 1,190 | 1,229.3 | 1,229.3 | +45.3 (+3.83%) | 11,804 |
| 18 Jun 2009 | INR | 1,226 | 1,245 | 1,165.15 | 1,184 | 1,184 | -40.45 (-3.30%) | 8,711 |
| 17 Jun 2009 | INR | 1,250 | 1,275 | 1,209 | 1,224.45 | 1,224.45 | -3.4 (-0.28%) | 10,206 |
| 16 Jun 2009 | INR | 1,220 | 1,275 | 1,205 | 1,227.85 | 1,227.85 | -24.15 (-1.93%) | 14,309 |
| 15 Jun 2009 | INR | 1,281 | 1,302 | 1,230 | 1,252 | 1,252 | -49.15 (-3.78%) | 9,925 |
| 12 Jun 2009 | INR | 1,297 | 1,330 | 1,270.45 | 1,301.15 | 1,301.15 | +18.45 (+1.44%) | 27,372 |
| 11 Jun 2009 | INR | 1,345 | 1,349.95 | 1,268.1 | 1,282.7 | 1,282.7 | -55.65 (-4.16%) | 12,883 |
| 10 Jun 2009 | INR | 1,333.25 | 1,365 | 1,292 | 1,338.35 | 1,338.35 | +42.5 (+3.28%) | 70,084 |
| 9 Jun 2009 | INR | 1,192 | 1,319.95 | 1,161 | 1,295.85 | 1,295.85 | +115.85 (+9.82%) | 62,683 |
| 8 Jun 2009 | INR | 1,200 | 1,214.75 | 1,160 | 1,180 | 1,180 | -15.1 (-1.26%) | 7,741 |
| 5 Jun 2009 | INR | 1,205 | 1,224.4 | 1,181 | 1,195.1 | 1,195.1 | +0.7 (+0.06%) | 5,141 |
| 4 Jun 2009 | INR | 1,217 | 1,218 | 1,183.1 | 1,194.4 | 1,194.4 | -29.85 (-2.44%) | 15,996 |
| 3 Jun 2009 | INR | 1,180 | 1,239 | 1,170 | 1,224.25 | 1,224.25 | +58.45 (+5.01%) | 14,714 |
| 2 Jun 2009 | INR | 1,220 | 1,230 | 1,153.15 | 1,165.8 | 1,165.8 | -41.45 (-3.43%) | 16,603 |
| 1 Jun 2009 | INR | 1,165 | 1,220 | 1,158 | 1,207.25 | 1,207.25 | +58.7 (+5.11%) | 32,403 |
| 29 May 2009 | INR | 1,145 | 1,160 | 1,125 | 1,148.55 | 1,148.55 | +21.75 (+1.93%) | 10,518 |
| 28 May 2009 | INR | 1,150 | 1,220 | 1,115.15 | 1,126.8 | 1,126.8 | +20.35 (+1.84%) | 57,462 |
