| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | INR | 175 | 199.7 | 175 | 195.2 | 195.2 | +7.2 (+3.83%) | 1,813 |
| 26 Jun 2009 | INR | 183 | 188.9 | 183 | 188 | 188 | +10.3 (+5.80%) | 370 |
| 25 Jun 2009 | INR | 204 | 204 | 174.1 | 177.7 | 177.7 | +7.7 (+4.53%) | 14,762 |
| 24 Jun 2009 | INR | 167.1 | 188.8 | 167.1 | 170 | 170 | -4.1 (-2.35%) | 1,970 |
| 22 Jun 2009 | INR | 174.1 | 175 | 174.1 | 174.1 | 174.1 | -1.9 (-1.08%) | 34 |
| 19 Jun 2009 | INR | 172.05 | 182.15 | 172.05 | 176 | 176 | -3.8 (-2.11%) | 115 |
| 18 Jun 2009 | INR | 174 | 179.8 | 172.15 | 179.8 | 179.8 | -8.2 (-4.36%) | 2,409 |
| 17 Jun 2009 | INR | 181.15 | 188 | 181.1 | 188 | 188 | +3 (+1.62%) | 116 |
| 16 Jun 2009 | INR | 179.8 | 185 | 178 | 185 | 185 | -0.4 (-0.22%) | 666 |
| 15 Jun 2009 | INR | 170 | 191 | 170 | 185.4 | 185.4 | +9.7 (+5.52%) | 4,110 |
| 12 Jun 2009 | INR | 175.1 | 181.8 | 175.1 | 175.7 | 175.7 | -1.7 (-0.96%) | 4,052 |
| 11 Jun 2009 | INR | 170.1 | 182 | 170.1 | 177.4 | 177.4 | -7.6 (-4.11%) | 11,047 |
| 10 Jun 2009 | INR | 184.9 | 185 | 176.1 | 185 | 185 | +7 (+3.93%) | 12,194 |
| 9 Jun 2009 | INR | 173.5 | 178 | 170 | 178 | 178 | -4.3 (-2.36%) | 2,689 |
| 8 Jun 2009 | INR | 195 | 204.9 | 182.3 | 182.3 | 182.3 | -14.45 (-7.34%) | 6,822 |
| 5 Jun 2009 | INR | 196.05 | 214.75 | 194.95 | 196.75 | 196.75 | -8.1 (-3.95%) | 4,366 |
| 4 Jun 2009 | INR | 195 | 217.9 | 195 | 204.85 | 204.85 | +1.85 (+0.91%) | 1,707 |
| 3 Jun 2009 | INR | 204.4 | 204.45 | 195 | 203 | 203 | +13 (+6.84%) | 5,499 |
| 2 Jun 2009 | INR | 185 | 190 | 178 | 190 | 190 | +7.5 (+4.11%) | 4,201 |
| 1 Jun 2009 | INR | 191 | 191 | 170.1 | 182.5 | 182.5 | +5.5 (+3.11%) | 5,115 |
| 29 May 2009 | INR | 182.95 | 182.95 | 176 | 177 | 177 | +4.9 (+2.85%) | 1,101 |
| 28 May 2009 | INR | 171 | 182.5 | 171 | 172.1 | 172.1 | -7.9 (-4.39%) | 696 |
| 27 May 2009 | INR | 172.35 | 180 | 172.35 | 180 | 180 | -0.9 (-0.50%) | 217 |
| 26 May 2009 | INR | 185 | 185 | 176 | 180.9 | 180.9 | +0.9 (+0.50%) | 2,246 |
| 25 May 2009 | INR | 175 | 197.95 | 175 | 180 | 180 | +3.65 (+2.07%) | 3,449 |
| 22 May 2009 | INR | 174.95 | 178 | 165 | 176.35 | 176.35 | +8.25 (+4.91%) | 1,369 |
| 21 May 2009 | INR | 177.2 | 181.7 | 157.15 | 168.1 | 168.1 | -10.6 (-5.93%) | 13,484 |
| 20 May 2009 | INR | 150 | 180 | 150 | 178.7 | 178.7 | +27.05 (+17.84%) | 1,350 |
| 19 May 2009 | INR | 178.95 | 178.95 | 125 | 151.65 | 151.65 | -0.3 (-0.20%) | 2,240 |
| 15 May 2009 | INR | 151.8 | 151.95 | 151.8 | 151.95 | 151.95 | -2.9 (-1.87%) | 25 |
