| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 181 | 181 | 168.45 | 176.5 | 176.5 | -1 (-0.56%) | 402,283 |
| 7 Jul 2009 | INR | 174.25 | 184 | 173.1 | 177.5 | 177.5 | +0.5 (+0.28%) | 1,497 |
| 6 Jul 2009 | INR | 180 | 184 | 170 | 177 | 177 | +0.15 (+0.08%) | 4,140 |
| 3 Jul 2009 | INR | 174 | 179.8 | 172.1 | 176.85 | 176.85 | +5.85 (+3.42%) | 3,777 |
| 2 Jul 2009 | INR | 172 | 173.3 | 171 | 171 | 171 | +0.9 (+0.53%) | 4,792 |
| 1 Jul 2009 | INR | 174 | 177 | 168.25 | 170.1 | 170.1 | +0.9 (+0.53%) | 3,797 |
| 30 Jun 2009 | INR | 177.5 | 183 | 165.1 | 169.2 | 169.2 | -10.55 (-5.87%) | 8,859 |
| 29 Jun 2009 | INR | 180.5 | 184 | 177.25 | 179.75 | 179.75 | -1.65 (-0.91%) | 4,580 |
| 26 Jun 2009 | INR | 185 | 185 | 178.5 | 181.4 | 181.4 | +1.4 (+0.78%) | 2,879 |
| 25 Jun 2009 | INR | 184 | 184 | 179 | 180 | 180 | 0.0 (0.0%) | 652 |
| 24 Jun 2009 | INR | 176 | 180 | 175.6 | 180 | 180 | +2.2 (+1.24%) | 1,714 |
| 23 Jun 2009 | INR | 175 | 180 | 172 | 177.8 | 177.8 | -2.15 (-1.19%) | 834 |
| 22 Jun 2009 | INR | 182 | 184.4 | 178.25 | 179.95 | 179.95 | -1.25 (-0.69%) | 642 |
| 19 Jun 2009 | INR | 180.1 | 189 | 170.1 | 181.2 | 181.2 | -0.3 (-0.17%) | 4,087 |
| 18 Jun 2009 | INR | 190 | 190 | 181 | 181.5 | 181.5 | -0.7 (-0.38%) | 4,707 |
| 17 Jun 2009 | INR | 188 | 189 | 182.2 | 182.2 | 182.2 | -3.8 (-2.04%) | 2,667 |
| 16 Jun 2009 | INR | 183 | 187.9 | 178 | 186 | 186 | +3.9 (+2.14%) | 1,472 |
| 15 Jun 2009 | INR | 180 | 189.9 | 180 | 182.1 | 182.1 | -1.9 (-1.03%) | 1,141 |
| 12 Jun 2009 | INR | 189 | 192 | 184 | 184 | 184 | -1.1 (-0.59%) | 4,536 |
| 11 Jun 2009 | INR | 182 | 193.6 | 182 | 185.1 | 185.1 | -3.35 (-1.78%) | 3,376 |
| 10 Jun 2009 | INR | 198 | 200.8 | 187 | 188.45 | 188.45 | -0.65 (-0.34%) | 5,898 |
| 9 Jun 2009 | INR | 185 | 192.8 | 184 | 189.1 | 189.1 | +1.25 (+0.67%) | 4,044 |
| 8 Jun 2009 | INR | 208.2 | 208.2 | 187.45 | 187.85 | 187.85 | -20.9 (-10.01%) | 5,467 |
| 5 Jun 2009 | INR | 216 | 218.5 | 207.1 | 208.75 | 208.75 | -2.25 (-1.07%) | 6,240 |
| 4 Jun 2009 | INR | 211 | 211 | 202 | 211 | 211 | +5.5 (+2.68%) | 4,421 |
| 3 Jun 2009 | INR | 207.8 | 213.5 | 203 | 205.5 | 205.5 | +1.5 (+0.74%) | 12,191 |
| 2 Jun 2009 | INR | 202.4 | 207.9 | 198 | 204 | 204 | +0.3 (+0.15%) | 6,419 |
| 1 Jun 2009 | INR | 208 | 209.8 | 202 | 203.7 | 203.7 | +2.3 (+1.14%) | 7,915 |
| 29 May 2009 | INR | 209 | 210 | 199 | 201.4 | 201.4 | -0.6 (-0.30%) | 20,346 |
| 28 May 2009 | INR | 215 | 218 | 201.65 | 202 | 202 | -10.35 (-4.87%) | 9,124 |
