| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 180 | 185 | 170.35 | 173.25 | 173.25 | -14.75 (-7.85%) | 3,775 |
| 7 Jul 2009 | INR | 185.3 | 192.95 | 182 | 188 | 188 | +0.5 (+0.27%) | 4,769 |
| 6 Jul 2009 | INR | 213 | 213 | 185 | 187.5 | 187.5 | -21.4 (-10.24%) | 19,742 |
| 3 Jul 2009 | INR | 209.5 | 214.1 | 197.5 | 208.9 | 208.9 | +5.5 (+2.70%) | 18,333 |
| 2 Jul 2009 | INR | 194 | 210 | 192 | 203.4 | 203.4 | +4.3 (+2.16%) | 28,188 |
| 1 Jul 2009 | INR | 173.45 | 202.8 | 170 | 199.1 | 199.1 | +30.1 (+17.81%) | 9,280 |
| 30 Jun 2009 | INR | 175 | 178 | 167.15 | 169 | 169 | -5 (-2.87%) | 1,278 |
| 29 Jun 2009 | INR | 172.55 | 177.75 | 172 | 174 | 174 | -4.25 (-2.38%) | 707 |
| 26 Jun 2009 | INR | 155.1 | 183.9 | 155.1 | 178.25 | 178.25 | -0.7 (-0.39%) | 682 |
| 25 Jun 2009 | INR | 175 | 179.9 | 175 | 178.95 | 178.95 | +4.15 (+2.37%) | 841 |
| 24 Jun 2009 | INR | 165.2 | 174.9 | 165.2 | 174.8 | 174.8 | +3.3 (+1.92%) | 585 |
| 23 Jun 2009 | INR | 169.9 | 171.5 | 165 | 171.5 | 171.5 | +1.5 (+0.88%) | 470 |
| 22 Jun 2009 | INR | 175 | 175 | 163.5 | 170 | 170 | +0.25 (+0.15%) | 397 |
| 19 Jun 2009 | INR | 177.85 | 179.5 | 165 | 169.75 | 169.75 | -3.95 (-2.27%) | 2,599 |
| 18 Jun 2009 | INR | 175.1 | 176.5 | 171.7 | 173.7 | 173.7 | -5.65 (-3.15%) | 127 |
| 17 Jun 2009 | INR | 180 | 188.65 | 178 | 179.35 | 179.35 | -0.65 (-0.36%) | 15,716 |
| 16 Jun 2009 | INR | 172 | 184.8 | 170 | 180 | 180 | +4.6 (+2.62%) | 11,911 |
| 15 Jun 2009 | INR | 182.75 | 188.25 | 173.4 | 175.4 | 175.4 | -10.2 (-5.50%) | 5,355 |
| 12 Jun 2009 | INR | 199 | 199 | 185.15 | 185.6 | 185.6 | -9.05 (-4.65%) | 2,790 |
| 11 Jun 2009 | INR | 205 | 205 | 190 | 194.65 | 194.65 | -7.25 (-3.59%) | 16,356 |
| 10 Jun 2009 | INR | 220 | 220 | 190.1 | 201.9 | 201.9 | -6.1 (-2.93%) | 24,565 |
| 9 Jun 2009 | INR | 203.4 | 211 | 185 | 208 | 208 | -5 (-2.35%) | 14,828 |
| 8 Jun 2009 | INR | 228 | 230 | 205.3 | 213 | 213 | -1 (-0.47%) | 10,829 |
| 5 Jun 2009 | INR | 190 | 225 | 190 | 214 | 214 | +24.05 (+12.66%) | 12,980 |
| 4 Jun 2009 | INR | 182.05 | 189.95 | 182.05 | 189.95 | 189.95 | -0.05 (-0.03%) | 10,496 |
| 3 Jun 2009 | INR | 198.2 | 198.2 | 182 | 190 | 190 | +4.15 (+2.23%) | 8,727 |
| 2 Jun 2009 | INR | 192 | 192 | 180.05 | 185.85 | 185.85 | -2.45 (-1.30%) | 3,936 |
| 1 Jun 2009 | INR | 193.25 | 193.25 | 181.45 | 188.3 | 188.3 | +3.3 (+1.78%) | 5,827 |
| 29 May 2009 | INR | 193.9 | 193.9 | 185 | 185 | 185 | -2.9 (-1.54%) | 4,960 |
| 28 May 2009 | INR | 194.6 | 194.6 | 185.2 | 187.9 | 187.9 | -2.1 (-1.11%) | 1,496 |
