| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 126.45 | 126.5 | 116.15 | 119 | 119 | -6 (-4.80%) | 269,831 |
| 9 Jul 2009 | INR | 121.75 | 126.8 | 120.55 | 125 | 125 | +4.3 (+3.56%) | 276,920 |
| 8 Jul 2009 | INR | 128 | 128 | 120.1 | 120.7 | 120.7 | -8.95 (-6.90%) | 295,584 |
| 7 Jul 2009 | INR | 138.2 | 138.2 | 123.8 | 129.65 | 129.65 | -7.9 (-5.74%) | 497,962 |
| 6 Jul 2009 | INR | 146 | 147.4 | 137.55 | 137.55 | 137.55 | -5.85 (-4.08%) | 381,454 |
| 3 Jul 2009 | INR | 143 | 146.5 | 141.25 | 143.4 | 143.4 | +0.2 (+0.14%) | 370,177 |
| 2 Jul 2009 | INR | 144 | 149 | 136.8 | 143.2 | 143.2 | +1 (+0.70%) | 804,612 |
| 1 Jul 2009 | INR | 135.15 | 142.2 | 131.05 | 142.2 | 142.2 | +6.8 (+5.02%) | 604,912 |
| 30 Jun 2009 | INR | 144.8 | 144.8 | 135.4 | 135.4 | 135.4 | -7.1 (-4.98%) | 406,363 |
| 29 Jun 2009 | INR | 138.5 | 142.5 | 136.55 | 142.5 | 142.5 | +7.75 (+5.75%) | 675,356 |
| 26 Jun 2009 | INR | 134.5 | 137.5 | 132.5 | 134.75 | 134.75 | +2.35 (+1.77%) | 252,204 |
| 25 Jun 2009 | INR | 135.55 | 136.95 | 132 | 132.4 | 132.4 | -0.9 (-0.68%) | 220,638 |
| 24 Jun 2009 | INR | 137.3 | 138.85 | 132.65 | 133.3 | 133.3 | -1.1 (-0.82%) | 504,201 |
| 23 Jun 2009 | INR | 124.5 | 134.4 | 122 | 134.4 | 134.4 | +7.65 (+6.04%) | 411,820 |
| 22 Jun 2009 | INR | 132.5 | 133.45 | 126.15 | 126.75 | 126.75 | -4.85 (-3.69%) | 187,469 |
| 19 Jun 2009 | INR | 130 | 132.85 | 124.5 | 131.6 | 131.6 | +0.6 (+0.46%) | 407,490 |
| 18 Jun 2009 | INR | 128 | 134.6 | 123.15 | 131 | 131 | +2 (+1.55%) | 622,311 |
| 17 Jun 2009 | INR | 134.3 | 136.05 | 125.5 | 129 | 129 | -0.55 (-0.42%) | 777,083 |
| 16 Jun 2009 | INR | 120 | 129.55 | 118.25 | 129.55 | 129.55 | +5.55 (+4.48%) | 424,841 |
| 15 Jun 2009 | INR | 123.5 | 125.2 | 121 | 124 | 124 | +0.5 (+0.40%) | 284,632 |
| 12 Jun 2009 | INR | 127.5 | 130.7 | 121.1 | 123.5 | 123.5 | -2.25 (-1.79%) | 403,694 |
| 11 Jun 2009 | INR | 124 | 129.5 | 119.25 | 125.75 | 125.75 | +2.85 (+2.32%) | 584,461 |
| 10 Jun 2009 | INR | 129.2 | 134 | 122.3 | 122.9 | 122.9 | -5.1 (-3.98%) | 883,401 |
| 9 Jun 2009 | INR | 132 | 132 | 126 | 128 | 128 | -4.6 (-3.47%) | 769,132 |
| 8 Jun 2009 | INR | 141.55 | 141.55 | 132.6 | 132.6 | 132.6 | -6.6 (-4.74%) | 366,804 |
| 5 Jun 2009 | INR | 148 | 149.65 | 139.2 | 139.2 | 139.2 | -7.3 (-4.98%) | 447,320 |
| 4 Jun 2009 | INR | 141.9 | 149 | 140.05 | 146.5 | 146.5 | +3 (+2.09%) | 644,600 |
| 3 Jun 2009 | INR | 152 | 152 | 142.85 | 143.5 | 143.5 | -6.7 (-4.46%) | 883,571 |
| 2 Jun 2009 | INR | 149.8 | 154 | 143 | 150.2 | 150.2 | +3.55 (+2.42%) | 1,420,017 |
| 1 Jun 2009 | INR | 146.65 | 146.65 | 137.2 | 146.65 | 146.65 | +7 (+5.01%) | 729,513 |
