| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 179.55 | 181.6 | 179.5 | 180 | 90 | -3.2 (-1.75%) | 7,886 |
| 7 Jul 2009 | INR | 181.8 | 184 | 179.05 | 183.2 | 91.6 | +3.2 (+1.78%) | 11,041 |
| 6 Jul 2009 | INR | 181 | 186.8 | 179 | 180 | 90 | -5 (-2.70%) | 30,407 |
| 3 Jul 2009 | INR | 183.5 | 186.8 | 181.15 | 185 | 92.5 | -0.95 (-0.51%) | 23,551 |
| 2 Jul 2009 | INR | 180 | 198.9 | 177.5 | 185.95 | 92.975 | +8.85 (+5.00%) | 134,731 |
| 1 Jul 2009 | INR | 179.15 | 180 | 176.1 | 177.1 | 88.55 | -2.05 (-1.14%) | 11,779 |
| 30 Jun 2009 | INR | 181.8 | 182 | 178 | 179.15 | 89.575 | -1.1 (-0.61%) | 207,319 |
| 29 Jun 2009 | INR | 179 | 185 | 179 | 180.25 | 90.125 | -2.55 (-1.39%) | 13,156 |
| 26 Jun 2009 | INR | 178.85 | 188.7 | 178.85 | 182.8 | 91.4 | +4.35 (+2.44%) | 134,352 |
| 25 Jun 2009 | INR | 175.95 | 179.65 | 170.3 | 178.45 | 89.225 | +3.2 (+1.83%) | 23,738 |
| 24 Jun 2009 | INR | 174 | 182.9 | 170.7 | 175.25 | 87.625 | +4.8 (+2.82%) | 52,570 |
| 23 Jun 2009 | INR | 168.7 | 173.8 | 166 | 170.45 | 85.225 | 0.0 (0.0%) | 8,696 |
| 22 Jun 2009 | INR | 170 | 172 | 168 | 170.45 | 85.225 | +3 (+1.79%) | 11,252 |
| 19 Jun 2009 | INR | 167 | 173.95 | 166.1 | 167.45 | 83.725 | +2.3 (+1.39%) | 17,910 |
| 18 Jun 2009 | INR | 177 | 177 | 164 | 165.15 | 82.575 | -8.7 (-5.00%) | 14,763 |
| 17 Jun 2009 | INR | 179.95 | 180 | 170.4 | 173.85 | 86.925 | -6.15 (-3.42%) | 16,893 |
| 16 Jun 2009 | INR | 174.1 | 181 | 172.05 | 180 | 90 | +4.7 (+2.68%) | 9,923 |
| 15 Jun 2009 | INR | 178 | 180 | 175.1 | 175.3 | 87.65 | -3.7 (-2.07%) | 7,992 |
| 12 Jun 2009 | INR | 179.5 | 184.4 | 175 | 179 | 89.5 | +2.15 (+1.22%) | 48,634 |
| 11 Jun 2009 | INR | 175.05 | 186 | 173 | 176.85 | 88.425 | +1.05 (+0.60%) | 26,031 |
| 10 Jun 2009 | INR | 183 | 183 | 174.25 | 175.8 | 87.9 | -0.3 (-0.17%) | 19,749 |
| 9 Jun 2009 | INR | 177 | 180 | 174.2 | 176.1 | 88.05 | +0.7 (+0.40%) | 25,375 |
| 8 Jun 2009 | INR | 182 | 182 | 174 | 175.4 | 87.7 | -8.35 (-4.54%) | 29,501 |
| 5 Jun 2009 | INR | 181.05 | 191 | 178.15 | 183.75 | 91.875 | +4.4 (+2.45%) | 83,364 |
| 4 Jun 2009 | INR | 183 | 183 | 174.5 | 179.35 | 89.675 | -2.75 (-1.51%) | 71,278 |
| 3 Jun 2009 | INR | 183 | 185 | 178.6 | 182.1 | 91.05 | +2.1 (+1.17%) | 34,645 |
| 2 Jun 2009 | INR | 185 | 185 | 175 | 180 | 90 | +1.55 (+0.87%) | 21,210 |
| 1 Jun 2009 | INR | 180.5 | 186 | 177 | 178.45 | 89.225 | +0.65 (+0.37%) | 22,297 |
| 29 May 2009 | INR | 175.5 | 184.35 | 172.15 | 177.8 | 88.9 | +6.35 (+3.70%) | 56,509 |
| 28 May 2009 | INR | 178 | 178.5 | 165.2 | 171.45 | 85.725 | -5.2 (-2.94%) | 24,103 |
