| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 153 | 154 | 146.25 | 146.3 | 29.26 | -7.6 (-4.94%) | 1,640 |
| 3 Jul 2009 | INR | 156 | 158.5 | 148.2 | 153.9 | 30.78 | -1.9 (-1.22%) | 9,083 |
| 2 Jul 2009 | INR | 152.15 | 161.95 | 152.15 | 155.8 | 31.16 | -3.1 (-1.95%) | 1,807 |
| 1 Jul 2009 | INR | 147.15 | 160.25 | 147.15 | 158.9 | 31.78 | +5.9 (+3.86%) | 16,392 |
| 30 Jun 2009 | INR | 155 | 157 | 152.05 | 153 | 30.6 | -3.75 (-2.39%) | 2,092 |
| 29 Jun 2009 | INR | 156.05 | 157 | 154.1 | 156.75 | 31.35 | -1.25 (-0.79%) | 1,424 |
| 26 Jun 2009 | INR | 154.35 | 158.05 | 151.1 | 158 | 31.6 | +3.65 (+2.36%) | 1,174 |
| 25 Jun 2009 | INR | 157.5 | 163 | 154.35 | 154.35 | 30.87 | -2.9 (-1.84%) | 3,500 |
| 24 Jun 2009 | INR | 151.55 | 157.25 | 149 | 157.25 | 31.45 | +8.1 (+5.43%) | 1,819 |
| 23 Jun 2009 | INR | 157 | 157 | 149.15 | 149.15 | 29.83 | -5.85 (-3.77%) | 105,149 |
| 22 Jun 2009 | INR | 154 | 160 | 153 | 155 | 31 | -1.9 (-1.21%) | 1,931 |
| 19 Jun 2009 | INR | 159.15 | 160.8 | 152.1 | 156.9 | 31.38 | -3.8 (-2.36%) | 4,633 |
| 18 Jun 2009 | INR | 159 | 161.4 | 158 | 160.7 | 32.14 | +0.7 (+0.44%) | 20,180 |
| 17 Jun 2009 | INR | 161.05 | 165.85 | 158.7 | 160 | 32 | 0.0 (0.0%) | 13,916 |
| 16 Jun 2009 | INR | 152.1 | 167 | 152.1 | 160 | 32 | 0.0 (0.0%) | 48,871 |
| 15 Jun 2009 | INR | 154 | 163.15 | 152.15 | 160 | 32 | +4.6 (+2.96%) | 29,775 |
| 12 Jun 2009 | INR | 160 | 160 | 151.2 | 155.4 | 31.08 | -2 (-1.27%) | 8,151 |
| 11 Jun 2009 | INR | 162.25 | 167 | 157.3 | 157.4 | 31.48 | -8.15 (-4.92%) | 7,439 |
| 10 Jun 2009 | INR | 169 | 174.9 | 162.1 | 165.55 | 33.11 | -4.55 (-2.67%) | 6,168 |
| 9 Jun 2009 | INR | 173 | 178 | 166.05 | 170.1 | 34.02 | -2.95 (-1.70%) | 35,522 |
| 8 Jun 2009 | INR | 188.2 | 188.2 | 170.5 | 173.05 | 34.61 | -1.95 (-1.11%) | 30,916 |
| 5 Jun 2009 | INR | 177 | 182.9 | 166.45 | 175 | 35 | -0.2 (-0.11%) | 40,000 |
| 4 Jun 2009 | INR | 183.8 | 183.95 | 167.75 | 175.2 | 35.04 | -1.35 (-0.76%) | 18,804 |
| 3 Jun 2009 | INR | 174.4 | 176.55 | 173 | 176.55 | 35.31 | +8.4 (+5.00%) | 25,939 |
| 2 Jun 2009 | INR | 166.05 | 168.15 | 165.5 | 168.15 | 33.63 | +15.25 (+9.97%) | 23,471 |
| 1 Jun 2009 | INR | 147.9 | 152.9 | 147.05 | 152.9 | 30.58 | +13.9 (+10%) | 32,125 |
| 29 May 2009 | INR | 125.1 | 139.05 | 125.1 | 139 | 27.8 | +12.55 (+9.92%) | 25,890 |
| 28 May 2009 | INR | 126.5 | 132 | 124.05 | 126.45 | 25.29 | -0.05 (-0.04%) | 4,556 |
| 27 May 2009 | INR | 129.5 | 131.75 | 125 | 126.5 | 25.3 | +7.2 (+6.04%) | 14,800 |
| 26 May 2009 | INR | 130.2 | 130.2 | 118.25 | 119.3 | 23.86 | -9.2 (-7.16%) | 5,339 |
