| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 145.1 | 149.85 | 143.95 | 149.15 | 19.8867 | +4.8 (+3.33%) | 268,325 |
| 2 Jul 2009 | INR | 149 | 149.7 | 143.1 | 144.35 | 19.2467 | -3.5 (-2.37%) | 226,287 |
| 1 Jul 2009 | INR | 143 | 152 | 140 | 147.85 | 19.7133 | +5.2 (+3.65%) | 263,153 |
| 30 Jun 2009 | INR | 154 | 154 | 141.25 | 142.65 | 19.02 | -8.85 (-5.84%) | 414,017 |
| 29 Jun 2009 | INR | 158.5 | 158.5 | 150.8 | 151.5 | 20.2 | -4.1 (-2.63%) | 402,860 |
| 26 Jun 2009 | INR | 151.9 | 157.85 | 149.65 | 155.6 | 20.7467 | +6.65 (+4.46%) | 542,388 |
| 25 Jun 2009 | INR | 149.9 | 152.95 | 148 | 148.95 | 19.86 | +1 (+0.68%) | 464,814 |
| 24 Jun 2009 | INR | 148 | 150.3 | 146.8 | 147.95 | 19.7267 | +1.45 (+0.99%) | 273,346 |
| 23 Jun 2009 | INR | 144.5 | 149 | 143.55 | 146.5 | 19.5333 | -0.95 (-0.64%) | 451,770 |
| 22 Jun 2009 | INR | 152 | 152.95 | 146 | 147.45 | 19.66 | -0.85 (-0.57%) | 146,174 |
| 19 Jun 2009 | INR | 150 | 153.5 | 140.05 | 148.3 | 19.7733 | +1.7 (+1.16%) | 217,942 |
| 18 Jun 2009 | INR | 148.65 | 150.2 | 135.6 | 146.6 | 19.5467 | -0.3 (-0.20%) | 344,172 |
| 17 Jun 2009 | INR | 160 | 161 | 145 | 146.9 | 19.5867 | -11.15 (-7.05%) | 445,740 |
| 16 Jun 2009 | INR | 155.1 | 163.7 | 153 | 158.05 | 21.0733 | +0.8 (+0.51%) | 425,628 |
| 15 Jun 2009 | INR | 163.9 | 163.9 | 154.2 | 157.25 | 20.9667 | -7.65 (-4.64%) | 347,813 |
| 12 Jun 2009 | INR | 171.7 | 172.4 | 161.15 | 164.9 | 21.9867 | -3.25 (-1.93%) | 1,012,758 |
| 11 Jun 2009 | INR | 174.1 | 174.8 | 166.35 | 168.15 | 22.42 | -4.4 (-2.55%) | 650,459 |
| 10 Jun 2009 | INR | 168 | 174.9 | 165.2 | 172.55 | 23.0067 | +8.6 (+5.25%) | 620,227 |
| 9 Jun 2009 | INR | 155 | 167.95 | 148.6 | 163.95 | 21.86 | +8 (+5.13%) | 537,877 |
| 8 Jun 2009 | INR | 171 | 173.3 | 154.5 | 155.95 | 20.7933 | -14.15 (-8.32%) | 530,964 |
| 5 Jun 2009 | INR | 171 | 177.75 | 167 | 170.1 | 22.68 | -0.3 (-0.18%) | 917,692 |
| 4 Jun 2009 | INR | 178 | 178.35 | 168 | 170.4 | 22.72 | -4.75 (-2.71%) | 1,032,410 |
| 3 Jun 2009 | INR | 163 | 177.8 | 163 | 175.15 | 23.3533 | +13.65 (+8.45%) | 1,197,169 |
| 2 Jun 2009 | INR | 165.8 | 169.4 | 159.25 | 161.5 | 21.5333 | -2.25 (-1.37%) | 470,670 |
| 1 Jun 2009 | INR | 161.7 | 171 | 161.7 | 163.75 | 21.8333 | +2.2 (+1.36%) | 535,148 |
| 29 May 2009 | INR | 164.6 | 171.5 | 155 | 161.55 | 21.54 | +0.85 (+0.53%) | 2,206,044 |
| 28 May 2009 | INR | 162 | 167.5 | 159 | 160.7 | 21.4267 | -1 (-0.62%) | 553,296 |
| 27 May 2009 | INR | 164.9 | 165 | 158 | 161.7 | 21.56 | +1.05 (+0.65%) | 171,517 |
| 26 May 2009 | INR | 173 | 174.8 | 155.05 | 160.65 | 21.42 | -9.55 (-5.61%) | 380,382 |
| 25 May 2009 | INR | 168 | 173.35 | 164.15 | 170.2 | 22.6933 | +6.5 (+3.97%) | 298,147 |
