| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 87.9 | 87.9 | 84.7 | 85.1 | 85.1 | -3.75 (-4.22%) | 226,211 |
| 7 Jul 2009 | INR | 91.9 | 92.25 | 88.05 | 88.85 | 88.85 | -2.25 (-2.47%) | 199,585 |
| 6 Jul 2009 | INR | 95 | 98.6 | 90.1 | 91.1 | 91.1 | -2.6 (-2.77%) | 634,794 |
| 3 Jul 2009 | INR | 93 | 94.6 | 91.5 | 93.7 | 93.7 | +0.35 (+0.37%) | 299,326 |
| 2 Jul 2009 | INR | 92.05 | 95.05 | 91 | 93.35 | 93.35 | +2.3 (+2.53%) | 442,621 |
| 1 Jul 2009 | INR | 96.9 | 96.9 | 90 | 91.05 | 91.05 | -4.45 (-4.66%) | 539,910 |
| 30 Jun 2009 | INR | 100.1 | 102.1 | 94.05 | 95.5 | 95.5 | -4.65 (-4.64%) | 915,006 |
| 29 Jun 2009 | INR | 101.65 | 102.5 | 99.75 | 100.15 | 100.15 | -0.55 (-0.55%) | 266,437 |
| 26 Jun 2009 | INR | 100.8 | 102.7 | 100.2 | 100.7 | 100.7 | +1.05 (+1.05%) | 315,559 |
| 25 Jun 2009 | INR | 100 | 105 | 99 | 99.65 | 99.65 | +0.5 (+0.50%) | 672,457 |
| 24 Jun 2009 | INR | 99.95 | 100.3 | 98 | 99.15 | 99.15 | -0.15 (-0.15%) | 140,142 |
| 23 Jun 2009 | INR | 97.4 | 99.95 | 97 | 99.3 | 99.3 | -0.65 (-0.65%) | 182,195 |
| 22 Jun 2009 | INR | 102.5 | 103.2 | 99.25 | 99.95 | 99.95 | -1.75 (-1.72%) | 217,381 |
| 19 Jun 2009 | INR | 102 | 104.9 | 99.05 | 101.7 | 101.7 | +1.5 (+1.50%) | 348,010 |
| 18 Jun 2009 | INR | 102.75 | 104.95 | 98.05 | 100.2 | 100.2 | -0.05 (-0.05%) | 698,960 |
| 17 Jun 2009 | INR | 105 | 107.7 | 99.55 | 100.25 | 100.25 | -4.25 (-4.07%) | 447,400 |
| 16 Jun 2009 | INR | 101.65 | 108 | 100.5 | 104.5 | 104.5 | +1.05 (+1.01%) | 395,229 |
| 15 Jun 2009 | INR | 105 | 108.95 | 102.5 | 103.45 | 103.45 | -1.85 (-1.76%) | 340,707 |
| 12 Jun 2009 | INR | 115 | 115.4 | 102.5 | 105.3 | 105.3 | -9.15 (-7.99%) | 808,604 |
| 11 Jun 2009 | INR | 115 | 120 | 109 | 114.45 | 114.45 | +1.1 (+0.97%) | 1,111,785 |
| 10 Jun 2009 | INR | 117.1 | 119.95 | 112 | 113.35 | 113.35 | -0.8 (-0.70%) | 744,035 |
| 9 Jun 2009 | INR | 104 | 116 | 100.1 | 114.15 | 114.15 | +9.2 (+8.77%) | 729,464 |
| 8 Jun 2009 | INR | 115.65 | 117.9 | 103 | 104.95 | 104.95 | -8.8 (-7.74%) | 578,071 |
| 5 Jun 2009 | INR | 119.8 | 126.45 | 111 | 113.75 | 113.75 | -2.25 (-1.94%) | 3,199,777 |
| 4 Jun 2009 | INR | 109 | 118.95 | 106 | 116 | 116 | +6.95 (+6.37%) | 1,242,879 |
| 3 Jun 2009 | INR | 109 | 113 | 106.7 | 109.05 | 109.05 | +1.25 (+1.16%) | 677,365 |
| 2 Jun 2009 | INR | 111.2 | 113 | 105.5 | 107.8 | 107.8 | -1.65 (-1.51%) | 617,873 |
| 1 Jun 2009 | INR | 102 | 111.25 | 101 | 109.45 | 109.45 | +10.25 (+10.33%) | 769,563 |
| 29 May 2009 | INR | 101 | 103 | 98.1 | 99.2 | 99.2 | -0.7 (-0.70%) | 271,370 |
| 28 May 2009 | INR | 102.9 | 103.85 | 98.85 | 99.9 | 99.9 | -2.55 (-2.49%) | 219,989 |
