| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 165 | 165 | 158 | 161.3 | 161.3 | -6.2 (-3.70%) | 6,008 |
| 7 Jul 2009 | INR | 179.95 | 180 | 166 | 167.5 | 167.5 | -9.05 (-5.13%) | 10,948 |
| 6 Jul 2009 | INR | 183 | 192 | 174.1 | 176.55 | 176.55 | -6.95 (-3.79%) | 5,994 |
| 3 Jul 2009 | INR | 187.5 | 194 | 182.05 | 183.5 | 183.5 | -4.45 (-2.37%) | 16,631 |
| 2 Jul 2009 | INR | 184 | 195 | 179.2 | 187.95 | 187.95 | +4.95 (+2.70%) | 5,631 |
| 1 Jul 2009 | INR | 185.1 | 187 | 177.5 | 183 | 183 | -4 (-2.14%) | 6,244 |
| 30 Jun 2009 | INR | 198.7 | 203.8 | 185.05 | 187 | 187 | -15 (-7.43%) | 5,908 |
| 29 Jun 2009 | INR | 191.7 | 210 | 191.7 | 202 | 202 | +8.35 (+4.31%) | 9,443 |
| 26 Jun 2009 | INR | 202 | 208.05 | 190 | 193.65 | 193.65 | -5 (-2.52%) | 11,783 |
| 25 Jun 2009 | INR | 190 | 198.9 | 190 | 198.65 | 198.65 | +17.8 (+9.84%) | 15,791 |
| 24 Jun 2009 | INR | 169.9 | 180.85 | 160 | 180.85 | 180.85 | +16.4 (+9.97%) | 8,782 |
| 23 Jun 2009 | INR | 166.05 | 168 | 160.4 | 164.45 | 164.45 | -4.55 (-2.69%) | 6,321 |
| 22 Jun 2009 | INR | 171.1 | 173.95 | 169 | 169 | 169 | +2.2 (+1.32%) | 3,144 |
| 19 Jun 2009 | INR | 166.1 | 174 | 159 | 166.8 | 166.8 | +1.3 (+0.79%) | 6,704 |
| 18 Jun 2009 | INR | 171 | 184 | 160 | 165.5 | 165.5 | -11.7 (-6.60%) | 6,473 |
| 17 Jun 2009 | INR | 181.45 | 192 | 175 | 177.2 | 177.2 | -7.8 (-4.22%) | 5,677 |
| 16 Jun 2009 | INR | 182.5 | 187 | 181 | 185 | 185 | -1.2 (-0.64%) | 7,390 |
| 15 Jun 2009 | INR | 192 | 195 | 185.1 | 186.2 | 186.2 | -7.2 (-3.72%) | 5,445 |
| 12 Jun 2009 | INR | 198 | 212.95 | 192.5 | 193.4 | 193.4 | -4.25 (-2.15%) | 5,518 |
| 11 Jun 2009 | INR | 200 | 206 | 196.55 | 197.65 | 197.65 | -6.85 (-3.35%) | 13,040 |
| 10 Jun 2009 | INR | 215 | 220 | 202 | 204.5 | 204.5 | -8.5 (-3.99%) | 9,490 |
| 9 Jun 2009 | INR | 195 | 214 | 195 | 213 | 213 | +10.25 (+5.06%) | 5,663 |
| 8 Jun 2009 | INR | 220 | 222 | 200.75 | 202.75 | 202.75 | -20.3 (-9.10%) | 11,559 |
| 5 Jun 2009 | INR | 232.4 | 238.6 | 215 | 223.05 | 223.05 | -4.45 (-1.96%) | 16,063 |
| 4 Jun 2009 | INR | 207.7 | 230 | 203 | 227.5 | 227.5 | +18.4 (+8.80%) | 24,620 |
| 3 Jun 2009 | INR | 214 | 214.3 | 202 | 209.1 | 209.1 | -1.4 (-0.67%) | 7,995 |
| 2 Jun 2009 | INR | 230 | 230 | 204 | 210.5 | 210.5 | -9.1 (-4.14%) | 9,154 |
| 1 Jun 2009 | INR | 221 | 227.7 | 211 | 219.6 | 219.6 | +2.55 (+1.17%) | 16,040 |
| 29 May 2009 | INR | 230 | 232 | 215 | 217.05 | 217.05 | -2.75 (-1.25%) | 21,033 |
| 28 May 2009 | INR | 205 | 219.8 | 194 | 219.8 | 219.8 | +19.95 (+9.98%) | 34,941 |
