| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 99 | 100 | 92.05 | 96.3 | 96.3 | -4.45 (-4.42%) | 4,665 |
| 7 Jul 2009 | INR | 104.5 | 104.5 | 98.35 | 100.75 | 100.75 | -2.7 (-2.61%) | 5,169 |
| 6 Jul 2009 | INR | 110.5 | 112.75 | 103.45 | 103.45 | 103.45 | -4.55 (-4.21%) | 9,077 |
| 3 Jul 2009 | INR | 108 | 110.4 | 106.85 | 108 | 108 | -2 (-1.82%) | 9,965 |
| 2 Jul 2009 | INR | 111 | 113 | 109.15 | 110 | 110 | +0.9 (+0.82%) | 7,634 |
| 1 Jul 2009 | INR | 111 | 115 | 107 | 109.1 | 109.1 | -1.9 (-1.71%) | 9,933 |
| 30 Jun 2009 | INR | 116 | 117.05 | 109.05 | 111 | 111 | -0.5 (-0.45%) | 42,237 |
| 29 Jun 2009 | INR | 107 | 112.1 | 106.6 | 111.5 | 111.5 | +3.8 (+3.53%) | 19,099 |
| 26 Jun 2009 | INR | 104 | 107.85 | 104 | 107.7 | 107.7 | +4.95 (+4.82%) | 14,888 |
| 25 Jun 2009 | INR | 102 | 105.95 | 102 | 102.75 | 102.75 | +0.55 (+0.54%) | 4,251 |
| 24 Jun 2009 | INR | 100.3 | 105.2 | 100.15 | 102.2 | 102.2 | +1.2 (+1.19%) | 41,961 |
| 23 Jun 2009 | INR | 101 | 102.75 | 99.5 | 101 | 101 | -2.55 (-2.46%) | 9,710 |
| 22 Jun 2009 | INR | 109.25 | 109.95 | 103 | 103.55 | 103.55 | -3.45 (-3.22%) | 13,210 |
| 19 Jun 2009 | INR | 107.5 | 109 | 103.1 | 107 | 107 | -0.5 (-0.47%) | 24,576 |
| 18 Jun 2009 | INR | 114.95 | 114.95 | 107.5 | 107.5 | 107.5 | -5.65 (-4.99%) | 12,219 |
| 17 Jun 2009 | INR | 114.5 | 116.8 | 112 | 113.15 | 113.15 | +0.35 (+0.31%) | 20,082 |
| 16 Jun 2009 | INR | 110.95 | 116.8 | 108 | 112.8 | 112.8 | +0.8 (+0.71%) | 26,879 |
| 15 Jun 2009 | INR | 113.05 | 118.9 | 111.6 | 112 | 112 | -5.45 (-4.64%) | 40,951 |
| 12 Jun 2009 | INR | 125 | 127 | 116.95 | 117.45 | 117.45 | -5.65 (-4.59%) | 31,650 |
| 11 Jun 2009 | INR | 123.35 | 124.1 | 118.25 | 123.1 | 123.1 | -0.25 (-0.20%) | 26,886 |
| 10 Jun 2009 | INR | 130 | 134 | 122.1 | 123.35 | 123.35 | -5.05 (-3.93%) | 60,547 |
| 9 Jun 2009 | INR | 128.3 | 133.9 | 128.25 | 128.4 | 128.4 | -6.55 (-4.85%) | 30,105 |
| 8 Jun 2009 | INR | 145 | 145 | 134.95 | 134.95 | 134.95 | -7.05 (-4.96%) | 54,495 |
| 5 Jun 2009 | INR | 138.7 | 142 | 138 | 142 | 142 | +6.75 (+4.99%) | 140,941 |
| 4 Jun 2009 | INR | 136 | 139.85 | 132.55 | 135.25 | 135.25 | -4.25 (-3.05%) | 181,046 |
| 3 Jun 2009 | INR | 132.65 | 139.8 | 127.15 | 139.5 | 139.5 | +12.4 (+9.76%) | 337,525 |
| 2 Jun 2009 | INR | 133.8 | 134.4 | 122.3 | 127.1 | 127.1 | -2.7 (-2.08%) | 124,506 |
| 1 Jun 2009 | INR | 123 | 129.8 | 121.3 | 129.8 | 129.8 | +11.8 (+10.00%) | 139,362 |
| 29 May 2009 | INR | 114.8 | 120.1 | 113 | 118 | 118 | +7.25 (+6.55%) | 96,428 |
| 28 May 2009 | INR | 111.2 | 115.9 | 109.2 | 110.75 | 110.75 | -0.2 (-0.18%) | 42,105 |
