| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 119.95 | 121.85 | 116 | 117.3 | 11.73 | -2.75 (-2.29%) | 8,571 |
| 7 Jul 2009 | INR | 124 | 124 | 115.1 | 120.05 | 12.005 | +0.45 (+0.38%) | 22,897 |
| 6 Jul 2009 | INR | 134.8 | 137 | 112.55 | 119.6 | 11.96 | -9.55 (-7.39%) | 53,136 |
| 3 Jul 2009 | INR | 126.05 | 129.95 | 126.05 | 129.15 | 12.915 | +1.95 (+1.53%) | 3,511 |
| 2 Jul 2009 | INR | 132.1 | 132.25 | 127 | 127.2 | 12.72 | -2.95 (-2.27%) | 6,574 |
| 1 Jul 2009 | INR | 130 | 132.4 | 129.25 | 130.15 | 13.015 | +1.35 (+1.05%) | 6,071 |
| 30 Jun 2009 | INR | 140.85 | 140.85 | 126 | 128.8 | 12.88 | -7.1 (-5.22%) | 14,800 |
| 29 Jun 2009 | INR | 130.55 | 140.8 | 130.55 | 135.9 | 13.59 | +6.35 (+4.90%) | 29,567 |
| 26 Jun 2009 | INR | 128.1 | 132.75 | 127.55 | 129.55 | 12.955 | +2.3 (+1.81%) | 14,096 |
| 25 Jun 2009 | INR | 127.25 | 133.2 | 126.1 | 127.25 | 12.725 | -1.3 (-1.01%) | 9,780 |
| 24 Jun 2009 | INR | 127.65 | 134.9 | 127.5 | 128.55 | 12.855 | +3.5 (+2.80%) | 12,221 |
| 23 Jun 2009 | INR | 124.95 | 127 | 120.3 | 125.05 | 12.505 | +1.05 (+0.85%) | 4,109 |
| 22 Jun 2009 | INR | 132.7 | 132.7 | 121 | 124 | 12.4 | -3.95 (-3.09%) | 48,333 |
| 19 Jun 2009 | INR | 129.6 | 129.7 | 124 | 127.95 | 12.795 | +3.9 (+3.14%) | 9,384 |
| 18 Jun 2009 | INR | 136.45 | 136.45 | 123.1 | 124.05 | 12.405 | -11.05 (-8.18%) | 33,144 |
| 17 Jun 2009 | INR | 146.5 | 151 | 131.55 | 135.1 | 13.51 | -10.7 (-7.34%) | 27,563 |
| 16 Jun 2009 | INR | 140 | 147.8 | 136.3 | 145.8 | 14.58 | +4.6 (+3.26%) | 16,812 |
| 15 Jun 2009 | INR | 148.8 | 151.9 | 140 | 141.2 | 14.12 | -7.95 (-5.33%) | 12,002 |
| 12 Jun 2009 | INR | 163.8 | 163.8 | 147.6 | 149.15 | 14.915 | -7 (-4.48%) | 18,160 |
| 11 Jun 2009 | INR | 148 | 166 | 142 | 156.15 | 15.615 | +6.85 (+4.59%) | 114,425 |
| 10 Jun 2009 | INR | 156.5 | 158.5 | 147 | 149.3 | 14.93 | -3 (-1.97%) | 33,971 |
| 9 Jun 2009 | INR | 152.05 | 160 | 141 | 152.3 | 15.23 | -0.2 (-0.13%) | 32,771 |
| 8 Jun 2009 | INR | 159.5 | 168.7 | 152 | 152.5 | 15.25 | -7.2 (-4.51%) | 38,035 |
| 5 Jun 2009 | INR | 146 | 172 | 145.5 | 159.7 | 15.97 | +14.75 (+10.18%) | 153,918 |
| 4 Jun 2009 | INR | 147 | 147 | 135.05 | 144.95 | 14.495 | +0.95 (+0.66%) | 36,115 |
| 3 Jun 2009 | INR | 141.2 | 145.5 | 139.2 | 144 | 14.4 | +2 (+1.41%) | 22,259 |
| 2 Jun 2009 | INR | 144.05 | 149 | 140 | 142 | 14.2 | +0.2 (+0.14%) | 18,302 |
| 1 Jun 2009 | INR | 141 | 147 | 135 | 141.8 | 14.18 | +9.3 (+7.02%) | 83,181 |
| 29 May 2009 | INR | 136 | 138 | 130.1 | 132.5 | 13.25 | -1 (-0.75%) | 11,544 |
| 28 May 2009 | INR | 139.5 | 143.5 | 132.05 | 133.5 | 13.35 | -6.55 (-4.68%) | 20,089 |
