| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 93.1 | 96.9 | 93 | 93.55 | 46.775 | -0.75 (-0.80%) | 68,355 |
| 8 Jul 2009 | INR | 96.55 | 97.35 | 93.1 | 94.3 | 47.15 | -5.1 (-5.13%) | 39,176 |
| 7 Jul 2009 | INR | 108 | 108 | 94.05 | 99.4 | 49.7 | -4.6 (-4.42%) | 32,739 |
| 6 Jul 2009 | INR | 113.5 | 114.85 | 103.95 | 104 | 52 | -5.4 (-4.94%) | 83,201 |
| 3 Jul 2009 | INR | 107.9 | 110.5 | 106 | 109.4 | 54.7 | +1.3 (+1.20%) | 22,479 |
| 2 Jul 2009 | INR | 108 | 111.05 | 107.45 | 108.1 | 54.05 | -0.25 (-0.23%) | 29,851 |
| 1 Jul 2009 | INR | 104.3 | 109 | 102 | 108.35 | 54.175 | +1.95 (+1.83%) | 23,373 |
| 30 Jun 2009 | INR | 110 | 110.05 | 103.1 | 106.4 | 53.2 | +1.55 (+1.48%) | 148,305 |
| 29 Jun 2009 | INR | 104.85 | 104.85 | 104.85 | 104.85 | 52.425 | +4.95 (+4.95%) | 14,922 |
| 26 Jun 2009 | INR | 98.35 | 99.9 | 98.35 | 99.9 | 49.95 | +4.75 (+4.99%) | 18,582 |
| 25 Jun 2009 | INR | 96 | 98.45 | 93 | 95.15 | 47.575 | -0.15 (-0.16%) | 8,456 |
| 24 Jun 2009 | INR | 96.5 | 97 | 92.65 | 95.3 | 47.65 | +1.65 (+1.76%) | 9,197 |
| 23 Jun 2009 | INR | 90 | 94 | 88.65 | 93.65 | 46.825 | +0.65 (+0.70%) | 65,156 |
| 22 Jun 2009 | INR | 92.75 | 94.95 | 92.75 | 93 | 46.5 | +1 (+1.09%) | 5,659 |
| 19 Jun 2009 | INR | 98.1 | 98.1 | 90.1 | 92 | 46 | -2.25 (-2.39%) | 114,197 |
| 18 Jun 2009 | INR | 96.8 | 96.8 | 91.85 | 94.25 | 47.125 | -2.4 (-2.48%) | 120,501 |
| 17 Jun 2009 | INR | 102 | 103.45 | 95.85 | 96.65 | 48.325 | -4.2 (-4.16%) | 17,972 |
| 16 Jun 2009 | INR | 95.1 | 100.85 | 95 | 100.85 | 50.425 | +4.85 (+5.05%) | 13,101 |
| 15 Jun 2009 | INR | 98.25 | 100.6 | 96 | 96 | 48 | -3.5 (-3.52%) | 22,170 |
| 12 Jun 2009 | INR | 103 | 104.9 | 98 | 99.5 | 49.75 | -1.5 (-1.49%) | 17,970 |
| 11 Jun 2009 | INR | 101 | 106.5 | 99 | 101 | 50.5 | -2 (-1.94%) | 19,534 |
| 10 Jun 2009 | INR | 107.8 | 109.95 | 101.1 | 103 | 51.5 | -1.9 (-1.81%) | 41,339 |
| 9 Jun 2009 | INR | 104.1 | 107 | 100.05 | 104.9 | 52.45 | -0.4 (-0.38%) | 31,687 |
| 8 Jun 2009 | INR | 111 | 111 | 105.3 | 105.3 | 52.65 | -5.5 (-4.96%) | 28,990 |
| 5 Jun 2009 | INR | 116 | 117.7 | 109.6 | 110.8 | 55.4 | -3.2 (-2.81%) | 72,330 |
| 4 Jun 2009 | INR | 106 | 114.1 | 104 | 114 | 57 | +5.3 (+4.88%) | 146,088 |
| 3 Jun 2009 | INR | 111 | 116.45 | 105.75 | 108.7 | 54.35 | -2.55 (-2.29%) | 69,509 |
| 2 Jun 2009 | INR | 121.95 | 121.95 | 110.35 | 111.25 | 55.625 | -4.9 (-4.22%) | 117,825 |
| 1 Jun 2009 | INR | 113 | 116.15 | 113 | 116.15 | 58.075 | +5.5 (+4.97%) | 64,754 |
| 29 May 2009 | INR | 106 | 110.65 | 103 | 110.65 | 55.325 | +10.05 (+9.99%) | 119,016 |
