| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 100.25 | 102 | 99 | 100.5 | 100.5 | -3.55 (-3.41%) | 47,954 |
| 7 Jul 2009 | INR | 104.4 | 106 | 101 | 104.05 | 104.05 | -2.5 (-2.35%) | 52,177 |
| 6 Jul 2009 | INR | 115 | 116 | 105 | 106.55 | 106.55 | -6.9 (-6.08%) | 30,805 |
| 3 Jul 2009 | INR | 111.6 | 114.8 | 108.8 | 113.45 | 113.45 | +2.85 (+2.58%) | 37,492 |
| 2 Jul 2009 | INR | 114.5 | 114.85 | 109.3 | 110.6 | 110.6 | -0.5 (-0.45%) | 35,523 |
| 1 Jul 2009 | INR | 116 | 117.1 | 107 | 111.1 | 111.1 | -6.05 (-5.16%) | 60,643 |
| 30 Jun 2009 | INR | 126.2 | 126.2 | 116.1 | 117.15 | 117.15 | -6 (-4.87%) | 62,146 |
| 29 Jun 2009 | INR | 129 | 131.5 | 122 | 123.15 | 123.15 | -4.3 (-3.37%) | 711,299 |
| 26 Jun 2009 | INR | 128.3 | 132.6 | 119 | 127.45 | 127.45 | +12.05 (+10.44%) | 705,181 |
| 25 Jun 2009 | INR | 122 | 129.85 | 114 | 115.4 | 115.4 | -3.85 (-3.23%) | 525,481 |
| 24 Jun 2009 | INR | 122 | 124 | 116.5 | 119.25 | 119.25 | -0.75 (-0.63%) | 104,192 |
| 23 Jun 2009 | INR | 123 | 125 | 118.1 | 120 | 120 | -7 (-5.51%) | 119,393 |
| 22 Jun 2009 | INR | 131.9 | 133 | 126 | 127 | 127 | -3.3 (-2.53%) | 13,126 |
| 19 Jun 2009 | INR | 131 | 133.9 | 128.2 | 130.3 | 130.3 | -1.7 (-1.29%) | 12,965 |
| 18 Jun 2009 | INR | 138.3 | 138.35 | 122 | 132 | 132 | -2.6 (-1.93%) | 34,522 |
| 17 Jun 2009 | INR | 137.1 | 145.4 | 134 | 134.6 | 134.6 | -4.5 (-3.24%) | 17,565 |
| 16 Jun 2009 | INR | 137 | 141.45 | 136.5 | 139.1 | 139.1 | -1.7 (-1.21%) | 14,338 |
| 15 Jun 2009 | INR | 139 | 144.5 | 139 | 140.8 | 140.8 | -2.15 (-1.50%) | 14,518 |
| 12 Jun 2009 | INR | 153.05 | 155.1 | 142 | 142.95 | 142.95 | -7.75 (-5.14%) | 106,447 |
| 11 Jun 2009 | INR | 148 | 156.8 | 143.6 | 150.7 | 150.7 | +4.65 (+3.18%) | 142,770 |
| 10 Jun 2009 | INR | 153.65 | 157.5 | 144.1 | 146.05 | 146.05 | -5 (-3.31%) | 110,563 |
| 9 Jun 2009 | INR | 147.5 | 152.85 | 138 | 151.05 | 151.05 | +4 (+2.72%) | 57,862 |
| 8 Jun 2009 | INR | 151.5 | 153.75 | 141.2 | 147.05 | 147.05 | -3.65 (-2.42%) | 40,170 |
| 5 Jun 2009 | INR | 163 | 163.95 | 148 | 150.7 | 150.7 | -9.85 (-6.14%) | 77,291 |
| 4 Jun 2009 | INR | 154 | 166.85 | 145.2 | 160.55 | 160.55 | +5.35 (+3.45%) | 328,769 |
| 3 Jun 2009 | INR | 135.9 | 160 | 135 | 155.2 | 155.2 | +22.05 (+16.56%) | 432,041 |
| 2 Jun 2009 | INR | 131.95 | 135 | 126 | 133.15 | 133.15 | +2.45 (+1.87%) | 66,518 |
| 1 Jun 2009 | INR | 127.2 | 135 | 126.1 | 130.7 | 130.7 | +3.55 (+2.79%) | 101,929 |
| 29 May 2009 | INR | 125.9 | 132.9 | 125.1 | 127.15 | 127.15 | +1.25 (+0.99%) | 85,314 |
| 28 May 2009 | INR | 133 | 133 | 121.8 | 125.9 | 125.9 | -5.95 (-4.51%) | 69,137 |
