| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 99 | 105.5 | 95.25 | 99.8 | 99.8 | -0.45 (-0.45%) | 88,302 |
| 7 Jul 2009 | INR | 97.1 | 100.9 | 96.25 | 100.25 | 100.25 | +3 (+3.08%) | 18,881 |
| 6 Jul 2009 | INR | 101 | 102.9 | 96.5 | 97.25 | 97.25 | -3.2 (-3.19%) | 23,935 |
| 3 Jul 2009 | INR | 99.95 | 100.5 | 98.35 | 100.45 | 100.45 | +0.05 (+0.05%) | 12,660 |
| 2 Jul 2009 | INR | 97.1 | 101.9 | 97.1 | 100.4 | 100.4 | +1.9 (+1.93%) | 14,344 |
| 1 Jul 2009 | INR | 98.5 | 99 | 97 | 98.5 | 98.5 | -1.25 (-1.25%) | 10,174 |
| 30 Jun 2009 | INR | 100 | 100 | 98 | 99.75 | 99.75 | -0.75 (-0.75%) | 13,317 |
| 29 Jun 2009 | INR | 100 | 101 | 99.05 | 100.5 | 100.5 | +0.5 (+0.50%) | 12,343 |
| 26 Jun 2009 | INR | 99.8 | 101.45 | 99.3 | 100 | 100 | +0.85 (+0.86%) | 20,398 |
| 25 Jun 2009 | INR | 108.1 | 108.1 | 97.6 | 99.15 | 99.15 | +0.2 (+0.20%) | 63,328 |
| 24 Jun 2009 | INR | 97.15 | 99.5 | 96.05 | 98.95 | 98.95 | +2.5 (+2.59%) | 15,627 |
| 23 Jun 2009 | INR | 96.9 | 97.25 | 94.65 | 96.45 | 96.45 | -1.3 (-1.33%) | 21,552 |
| 22 Jun 2009 | INR | 96 | 99.25 | 96 | 97.75 | 97.75 | +2.1 (+2.20%) | 24,424 |
| 19 Jun 2009 | INR | 97.55 | 98.5 | 94 | 95.65 | 95.65 | -2.2 (-2.25%) | 227,801 |
| 18 Jun 2009 | INR | 96.6 | 99.9 | 93.5 | 97.85 | 97.85 | +1.7 (+1.77%) | 170,529 |
| 17 Jun 2009 | INR | 99.3 | 101.9 | 95.5 | 96.15 | 96.15 | -3.7 (-3.71%) | 38,934 |
| 16 Jun 2009 | INR | 96.4 | 102 | 94.7 | 99.85 | 99.85 | +2.85 (+2.94%) | 43,309 |
| 15 Jun 2009 | INR | 96.95 | 100.1 | 95.5 | 97 | 97 | +0.7 (+0.73%) | 36,846 |
| 12 Jun 2009 | INR | 101 | 102 | 96 | 96.3 | 96.3 | -4.15 (-4.13%) | 43,932 |
| 11 Jun 2009 | INR | 103.3 | 104.75 | 99.5 | 100.45 | 100.45 | -3.15 (-3.04%) | 55,493 |
| 10 Jun 2009 | INR | 104.8 | 107 | 101.1 | 103.6 | 103.6 | +3.9 (+3.91%) | 103,178 |
| 9 Jun 2009 | INR | 99 | 100.85 | 90 | 99.7 | 99.7 | +0.05 (+0.05%) | 61,966 |
| 8 Jun 2009 | INR | 110 | 110.5 | 97.65 | 99.65 | 99.65 | -6.5 (-6.12%) | 68,696 |
| 5 Jun 2009 | INR | 109 | 110.95 | 105 | 106.15 | 106.15 | -2.7 (-2.48%) | 80,168 |
| 4 Jun 2009 | INR | 109 | 110.8 | 107 | 108.85 | 108.85 | -0.65 (-0.59%) | 98,870 |
| 3 Jun 2009 | INR | 119.15 | 119.15 | 107 | 109.5 | 109.5 | -5.65 (-4.91%) | 156,699 |
| 2 Jun 2009 | INR | 109.9 | 116.4 | 108.1 | 115.15 | 115.15 | +9.3 (+8.79%) | 510,431 |
| 1 Jun 2009 | INR | 91.05 | 106.95 | 91.05 | 105.85 | 105.85 | +16.2 (+18.07%) | 228,029 |
| 29 May 2009 | INR | 86 | 94.75 | 85.45 | 89.65 | 89.65 | +4.6 (+5.41%) | 146,293 |
| 28 May 2009 | INR | 85 | 87.4 | 84 | 85.05 | 85.05 | +0.35 (+0.41%) | 47,934 |
