| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 89.8 | 90.6 | 82 | 82.2 | 82.2 | -8.35 (-9.22%) | 72,734 |
| 7 Jul 2009 | INR | 92.5 | 92.9 | 87.55 | 90.55 | 90.55 | -1.25 (-1.36%) | 109,581 |
| 6 Jul 2009 | INR | 98.7 | 101.7 | 90.25 | 91.8 | 91.8 | -5.85 (-5.99%) | 160,433 |
| 3 Jul 2009 | INR | 98 | 98 | 96.15 | 97.65 | 97.65 | -0.4 (-0.41%) | 113,930 |
| 2 Jul 2009 | INR | 98.25 | 99.1 | 96.5 | 98.05 | 98.05 | +0.95 (+0.98%) | 98,095 |
| 1 Jul 2009 | INR | 98 | 98 | 93.6 | 97.1 | 97.1 | -2.45 (-2.46%) | 138,164 |
| 30 Jun 2009 | INR | 106.35 | 106.95 | 98.15 | 99.55 | 99.55 | -4.6 (-4.42%) | 202,528 |
| 29 Jun 2009 | INR | 102.3 | 106.45 | 102.3 | 104.15 | 104.15 | +3.2 (+3.17%) | 230,382 |
| 26 Jun 2009 | INR | 98.5 | 102.8 | 96.9 | 100.95 | 100.95 | +4.3 (+4.45%) | 180,552 |
| 25 Jun 2009 | INR | 96 | 100.6 | 96 | 96.65 | 96.65 | +0.3 (+0.31%) | 69,261 |
| 24 Jun 2009 | INR | 95.65 | 97.75 | 94.25 | 96.35 | 96.35 | +2.5 (+2.66%) | 113,453 |
| 23 Jun 2009 | INR | 94 | 95 | 90.55 | 93.85 | 93.85 | -2.25 (-2.34%) | 158,021 |
| 22 Jun 2009 | INR | 101.7 | 102 | 94.4 | 96.1 | 96.1 | -2.55 (-2.58%) | 132,932 |
| 19 Jun 2009 | INR | 99 | 101.9 | 95.5 | 98.65 | 98.65 | +1.25 (+1.28%) | 114,465 |
| 18 Jun 2009 | INR | 103.3 | 106.8 | 96.35 | 97.4 | 97.4 | -4 (-3.94%) | 218,917 |
| 17 Jun 2009 | INR | 106.5 | 110.7 | 100 | 101.4 | 101.4 | -3.6 (-3.43%) | 313,518 |
| 16 Jun 2009 | INR | 100 | 107.4 | 98.25 | 105 | 105 | +1.5 (+1.45%) | 194,685 |
| 15 Jun 2009 | INR | 105 | 108 | 102.85 | 103.5 | 103.5 | -4.35 (-4.03%) | 158,324 |
| 12 Jun 2009 | INR | 113.9 | 114.4 | 106 | 107.85 | 107.85 | -2.95 (-2.66%) | 143,151 |
| 11 Jun 2009 | INR | 117.85 | 119.7 | 110.1 | 110.8 | 110.8 | -4.15 (-3.61%) | 226,193 |
| 10 Jun 2009 | INR | 122.1 | 130 | 114.5 | 114.95 | 114.95 | -4.2 (-3.52%) | 328,940 |
| 9 Jun 2009 | INR | 105 | 120.15 | 100.7 | 119.15 | 119.15 | +9.9 (+9.06%) | 596,413 |
| 8 Jun 2009 | INR | 120 | 124.7 | 109.25 | 109.25 | 109.25 | -12.1 (-9.97%) | 275,373 |
| 5 Jun 2009 | INR | 118.7 | 126.1 | 116.4 | 121.35 | 121.35 | +6.7 (+5.84%) | 517,853 |
| 4 Jun 2009 | INR | 107.5 | 117.7 | 104 | 114.65 | 114.65 | +6.2 (+5.72%) | 361,722 |
| 3 Jun 2009 | INR | 106.75 | 112 | 103.95 | 108.45 | 108.45 | +4.45 (+4.28%) | 433,081 |
| 2 Jun 2009 | INR | 109 | 109 | 101.3 | 104 | 104 | -2.4 (-2.26%) | 234,751 |
| 1 Jun 2009 | INR | 105.1 | 107.5 | 102.55 | 106.4 | 106.4 | +3.85 (+3.75%) | 308,456 |
| 29 May 2009 | INR | 99 | 105.8 | 90.6 | 102.55 | 102.55 | +5.5 (+5.67%) | 369,806 |
| 28 May 2009 | INR | 100.3 | 100.3 | 96.25 | 97.05 | 97.05 | -1.45 (-1.47%) | 107,332 |
