| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 168 | 173 | 165 | 168 | 168 | -3.95 (-2.30%) | 2,472 |
| 2 Jul 2009 | INR | 165 | 182.9 | 156 | 171.95 | 171.95 | +8.15 (+4.98%) | 3,924 |
| 1 Jul 2009 | INR | 167.5 | 167.5 | 155.75 | 163.8 | 163.8 | +1.7 (+1.05%) | 4,141 |
| 30 Jun 2009 | INR | 178 | 178.1 | 162 | 162.1 | 162.1 | -7.55 (-4.45%) | 3,646 |
| 29 Jun 2009 | INR | 166 | 169.65 | 161 | 169.65 | 169.65 | +8.05 (+4.98%) | 2,070 |
| 26 Jun 2009 | INR | 158 | 169.25 | 158 | 161.6 | 161.6 | -4.75 (-2.86%) | 2,141 |
| 25 Jun 2009 | INR | 165 | 166.35 | 160.05 | 166.35 | 166.35 | +7.9 (+4.99%) | 3,884 |
| 24 Jun 2009 | INR | 145.5 | 158.45 | 143.45 | 158.45 | 158.45 | +7.5 (+4.97%) | 4,310 |
| 23 Jun 2009 | INR | 151 | 154 | 145.5 | 150.95 | 150.95 | -1.55 (-1.02%) | 2,854 |
| 22 Jun 2009 | INR | 154 | 165 | 151 | 152.5 | 152.5 | -4.7 (-2.99%) | 3,562 |
| 19 Jun 2009 | INR | 166 | 173 | 157.2 | 157.2 | 157.2 | -10.5 (-6.26%) | 5,073 |
| 18 Jun 2009 | INR | 166 | 175 | 165.35 | 167.7 | 167.7 | -6.3 (-3.62%) | 6,860 |
| 17 Jun 2009 | INR | 180.35 | 180.35 | 171 | 174 | 174 | +2.2 (+1.28%) | 7,347 |
| 16 Jun 2009 | INR | 155.5 | 171.8 | 155.5 | 171.8 | 171.8 | +8.15 (+4.98%) | 5,311 |
| 15 Jun 2009 | INR | 163.65 | 175.25 | 163.65 | 163.65 | 163.65 | -8.6 (-4.99%) | 4,700 |
| 12 Jun 2009 | INR | 172.25 | 181.2 | 172.25 | 172.25 | 172.25 | -9.05 (-4.99%) | 4,655 |
| 11 Jun 2009 | INR | 181.3 | 181.3 | 181.3 | 181.3 | 181.3 | -9.7 (-5.08%) | 2,344 |
| 10 Jun 2009 | INR | 209.9 | 209.9 | 190 | 191 | 191 | -8.95 (-4.48%) | 16,438 |
| 9 Jun 2009 | INR | 200 | 200.45 | 181.45 | 199.95 | 199.95 | +9 (+4.71%) | 29,243 |
| 8 Jun 2009 | INR | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | +9.05 (+4.98%) | 5,900 |
| 5 Jun 2009 | INR | 181.9 | 181.9 | 181.9 | 181.9 | 181.9 | +8.65 (+4.99%) | 621 |
| 4 Jun 2009 | INR | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | +8.25 (+5%) | 2,668 |
| 3 Jun 2009 | INR | 165 | 165 | 165 | 165 | 165 | +7.85 (+5.00%) | 1,956 |
| 2 Jun 2009 | INR | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | +7.45 (+4.98%) | 8,694 |
| 1 Jun 2009 | INR | 149.7 | 149.7 | 149.7 | 149.7 | 149.7 | +7.1 (+4.98%) | 435 |
| 29 May 2009 | INR | 142.6 | 142.6 | 142.6 | 142.6 | 142.6 | +6.75 (+4.97%) | 1,025 |
| 28 May 2009 | INR | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | +6.45 (+4.98%) | 1,270 |
| 27 May 2009 | INR | 129.4 | 129.4 | 129.4 | 129.4 | 129.4 | +6.15 (+4.99%) | 898 |
| 26 May 2009 | INR | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | +5.85 (+4.98%) | 1,250 |
| 25 May 2009 | INR | 117.4 | 117.4 | 117.4 | 117.4 | 117.4 | +5.55 (+4.96%) | 1,908 |
