| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -5.7 (-5.00%) | 1,685 |
| 7 Jul 2009 | INR | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -5.95 (-4.96%) | 1,329 |
| 6 Jul 2009 | INR | 120 | 120 | 120 | 120 | 120 | -6.3 (-4.99%) | 1,696 |
| 3 Jul 2009 | INR | 131 | 138.25 | 125.15 | 126.3 | 126.3 | -5.4 (-4.10%) | 135,458 |
| 2 Jul 2009 | INR | 130.05 | 134.15 | 126 | 131.7 | 131.7 | +3.9 (+3.05%) | 58,758 |
| 1 Jul 2009 | INR | 123.4 | 127.8 | 121.45 | 127.8 | 127.8 | +6.05 (+4.97%) | 19,324 |
| 30 Jun 2009 | INR | 129.9 | 129.9 | 120 | 121.75 | 121.75 | -2 (-1.62%) | 23,326 |
| 29 Jun 2009 | INR | 122 | 123.75 | 116.5 | 123.75 | 123.75 | +5.85 (+4.96%) | 11,990 |
| 26 Jun 2009 | INR | 115.9 | 117.9 | 107.1 | 117.9 | 117.9 | +5.6 (+4.99%) | 17,377 |
| 25 Jun 2009 | INR | 121 | 121 | 111.35 | 112.3 | 112.3 | -4.9 (-4.18%) | 16,969 |
| 24 Jun 2009 | INR | 117.15 | 117.2 | 111 | 117.2 | 117.2 | +5.55 (+4.97%) | 20,259 |
| 23 Jun 2009 | INR | 109.75 | 111.65 | 108.1 | 111.65 | 111.65 | +5.3 (+4.98%) | 12,091 |
| 22 Jun 2009 | INR | 106 | 106.35 | 105.5 | 106.35 | 106.35 | +4.75 (+4.68%) | 6,565 |
| 19 Jun 2009 | INR | 99.9 | 101.6 | 92 | 101.6 | 101.6 | +4.8 (+4.96%) | 8,273 |
| 18 Jun 2009 | INR | 100 | 102.4 | 96.8 | 96.8 | 96.8 | -5.05 (-4.96%) | 3,812 |
| 17 Jun 2009 | INR | 104.25 | 109 | 101.3 | 101.85 | 101.85 | -4.75 (-4.46%) | 6,094 |
| 16 Jun 2009 | INR | 105 | 108 | 103 | 106.6 | 106.6 | +2.6 (+2.50%) | 4,746 |
| 15 Jun 2009 | INR | 106 | 107.95 | 103 | 104 | 104 | -1.9 (-1.79%) | 4,834 |
| 12 Jun 2009 | INR | 110.9 | 112 | 105.5 | 105.9 | 105.9 | -5.1 (-4.59%) | 6,852 |
| 11 Jun 2009 | INR | 111 | 116.95 | 109 | 111 | 111 | -2.05 (-1.81%) | 10,238 |
| 10 Jun 2009 | INR | 123.3 | 123.3 | 112.5 | 113.05 | 113.05 | -5.35 (-4.52%) | 11,192 |
| 9 Jun 2009 | INR | 112 | 118.4 | 107.2 | 118.4 | 118.4 | +5.6 (+4.96%) | 19,008 |
| 8 Jun 2009 | INR | 114.2 | 114.2 | 112 | 112.8 | 112.8 | +4 (+3.68%) | 31,473 |
| 5 Jun 2009 | INR | 108.8 | 108.8 | 108.8 | 108.8 | 108.8 | +5.15 (+4.97%) | 1,240 |
| 4 Jun 2009 | INR | 101.1 | 103.65 | 97.15 | 103.65 | 103.65 | +4.9 (+4.96%) | 12,078 |
| 3 Jun 2009 | INR | 96.45 | 98.75 | 93.75 | 98.75 | 98.75 | +4.7 (+5.00%) | 31,138 |
| 2 Jun 2009 | INR | 97 | 100 | 91.4 | 94.05 | 94.05 | -2.45 (-2.54%) | 6,022 |
| 1 Jun 2009 | INR | 96.5 | 96.55 | 93.2 | 96.5 | 96.5 | +2.4 (+2.55%) | 14,387 |
| 29 May 2009 | INR | 95.75 | 95.75 | 90.3 | 94.1 | 94.1 | +0.45 (+0.48%) | 4,184 |
| 28 May 2009 | INR | 92.9 | 93.7 | 90.5 | 93.65 | 93.65 | +4.35 (+4.87%) | 6,725 |
