| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 96 | 103.1 | 96 | 103.1 | 103.1 | +4.9 (+4.99%) | 104,267 |
| 7 Jul 2009 | INR | 99 | 100.15 | 94.2 | 98.2 | 98.2 | +0.7 (+0.72%) | 33,228 |
| 6 Jul 2009 | INR | 95.5 | 97.8 | 92 | 97.5 | 97.5 | +4.35 (+4.67%) | 154,437 |
| 3 Jul 2009 | INR | 88.5 | 93.15 | 88.1 | 93.15 | 93.15 | +3.15 (+3.50%) | 31,950 |
| 2 Jul 2009 | INR | 89 | 91.9 | 86.4 | 90 | 90 | 0.0 (0.0%) | 8,545 |
| 1 Jul 2009 | INR | 87.55 | 90 | 86.1 | 90 | 90 | +3 (+3.45%) | 15,895 |
| 30 Jun 2009 | INR | 92.5 | 93.55 | 87 | 87 | 87 | -4 (-4.40%) | 22,416 |
| 29 Jun 2009 | INR | 90.9 | 93.9 | 88.1 | 91 | 91 | +0.1 (+0.11%) | 7,875 |
| 26 Jun 2009 | INR | 93 | 94.8 | 88.65 | 90.9 | 90.9 | -1.7 (-1.84%) | 10,923 |
| 25 Jun 2009 | INR | 91.8 | 94.7 | 90.05 | 92.6 | 92.6 | +1.05 (+1.15%) | 41,520 |
| 24 Jun 2009 | INR | 88 | 91.55 | 88 | 91.55 | 91.55 | +4.35 (+4.99%) | 19,787 |
| 23 Jun 2009 | INR | 86.2 | 87.95 | 84.2 | 87.2 | 87.2 | -0.55 (-0.63%) | 17,068 |
| 22 Jun 2009 | INR | 87.3 | 90 | 86.25 | 87.75 | 87.75 | +0.45 (+0.52%) | 6,765 |
| 19 Jun 2009 | INR | 87 | 89.9 | 85.1 | 87.3 | 87.3 | -0.2 (-0.23%) | 11,344 |
| 18 Jun 2009 | INR | 90.1 | 93.9 | 87.3 | 87.5 | 87.5 | -2.3 (-2.56%) | 93,201 |
| 17 Jun 2009 | INR | 95.5 | 97.9 | 89.6 | 89.8 | 89.8 | -4.5 (-4.77%) | 59,797 |
| 16 Jun 2009 | INR | 89 | 95.85 | 89 | 94.3 | 94.3 | +1.75 (+1.89%) | 54,739 |
| 15 Jun 2009 | INR | 98 | 98 | 92.25 | 92.55 | 92.55 | -4.55 (-4.69%) | 59,581 |
| 12 Jun 2009 | INR | 97.9 | 98.2 | 91 | 97.1 | 97.1 | +3.55 (+3.79%) | 294,516 |
| 11 Jun 2009 | INR | 93.55 | 93.55 | 90.55 | 93.55 | 93.55 | +4.45 (+4.99%) | 140,325 |
| 10 Jun 2009 | INR | 85 | 89.1 | 85 | 89.1 | 89.1 | +4.85 (+5.76%) | 34,351 |
| 9 Jun 2009 | INR | 84 | 87 | 82.25 | 84.25 | 84.25 | -0.25 (-0.30%) | 36,252 |
| 8 Jun 2009 | INR | 87.9 | 88 | 83.05 | 84.5 | 84.5 | -1.55 (-1.80%) | 62,983 |
| 5 Jun 2009 | INR | 87.5 | 88.7 | 85 | 86.05 | 86.05 | -0.05 (-0.06%) | 30,068 |
| 4 Jun 2009 | INR | 88 | 89.35 | 85.2 | 86.1 | 86.1 | -2 (-2.27%) | 80,199 |
| 3 Jun 2009 | INR | 89 | 90.7 | 86.1 | 88.1 | 88.1 | +0.05 (+0.06%) | 56,919 |
| 2 Jun 2009 | INR | 91.5 | 93 | 87.3 | 88.05 | 88.05 | -3.15 (-3.45%) | 41,275 |
| 1 Jun 2009 | INR | 91 | 94.15 | 89 | 91.2 | 91.2 | +1 (+1.11%) | 98,672 |
| 29 May 2009 | INR | 91 | 94.85 | 88 | 90.2 | 90.2 | -0.15 (-0.17%) | 138,690 |
| 28 May 2009 | INR | 88 | 91.9 | 88 | 90.35 | 90.35 | +3.1 (+3.55%) | 137,234 |
