| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | INR | 164.85 | 169.45 | 159 | 165.4 | 165.4 | +2.8 (+1.72%) | 6,144 |
| 26 Jun 2009 | INR | 157.9 | 162.6 | 152.1 | 162.6 | 162.6 | +5.85 (+3.73%) | 13,028 |
| 25 Jun 2009 | INR | 158 | 158.95 | 150.75 | 156.75 | 156.75 | +3 (+1.95%) | 5,238 |
| 24 Jun 2009 | INR | 149 | 154.95 | 149 | 153.75 | 153.75 | +4.5 (+3.02%) | 5,643 |
| 23 Jun 2009 | INR | 142.45 | 153.6 | 142.35 | 149.25 | 149.25 | +0.45 (+0.30%) | 12,129 |
| 22 Jun 2009 | INR | 151.5 | 153 | 143.25 | 148.8 | 148.8 | -1.95 (-1.29%) | 13,879 |
| 19 Jun 2009 | INR | 151.95 | 152.15 | 145.1 | 150.75 | 150.75 | +2.75 (+1.86%) | 8,733 |
| 18 Jun 2009 | INR | 155 | 156.4 | 148 | 148 | 148 | -7.65 (-4.91%) | 16,386 |
| 17 Jun 2009 | INR | 170 | 171.95 | 155.65 | 155.65 | 155.65 | -8.15 (-4.98%) | 26,525 |
| 16 Jun 2009 | INR | 155 | 163.8 | 149.25 | 163.8 | 163.8 | +6.8 (+4.33%) | 4,847 |
| 15 Jun 2009 | INR | 162 | 164.9 | 156 | 157 | 157 | -6.75 (-4.12%) | 5,494 |
| 12 Jun 2009 | INR | 173 | 173 | 163.7 | 163.75 | 163.75 | -10.05 (-5.78%) | 13,442 |
| 11 Jun 2009 | INR | 177 | 178 | 169.7 | 173.8 | 173.8 | -4.8 (-2.69%) | 25,352 |
| 10 Jun 2009 | INR | 181.3 | 181.3 | 176 | 178.6 | 178.6 | +5.9 (+3.42%) | 48,664 |
| 9 Jun 2009 | INR | 156.3 | 172.7 | 156.3 | 172.7 | 172.7 | +8.2 (+4.98%) | 7,188 |
| 8 Jun 2009 | INR | 181.55 | 181.55 | 164.35 | 164.5 | 164.5 | -8.45 (-4.89%) | 72,102 |
| 5 Jun 2009 | INR | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | +8.2 (+4.98%) | 4,903 |
| 4 Jun 2009 | INR | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | +7.8 (+4.97%) | 5,960 |
| 3 Jun 2009 | INR | 154 | 156.95 | 154 | 156.95 | 156.95 | +7.45 (+4.98%) | 18,433 |
| 2 Jun 2009 | INR | 151.85 | 151.85 | 142.05 | 149.5 | 149.5 | +4.85 (+3.35%) | 22,171 |
| 1 Jun 2009 | INR | 142.8 | 144.65 | 142 | 144.65 | 144.65 | +6.85 (+4.97%) | 5,891 |
| 29 May 2009 | INR | 138 | 141.7 | 137.15 | 137.8 | 137.8 | +1.35 (+0.99%) | 12,900 |
| 28 May 2009 | INR | 144 | 145 | 134.5 | 136.45 | 136.45 | -3.6 (-2.57%) | 14,474 |
| 27 May 2009 | INR | 136 | 140.05 | 135.95 | 140.05 | 140.05 | +6.65 (+4.99%) | 17,722 |
| 26 May 2009 | INR | 141.8 | 145 | 133.4 | 133.4 | 133.4 | -6.6 (-4.71%) | 12,321 |
| 25 May 2009 | INR | 139 | 144.3 | 139 | 140 | 140 | +2.4 (+1.74%) | 12,854 |
| 22 May 2009 | INR | 144 | 144 | 135.2 | 137.6 | 137.6 | -4.7 (-3.30%) | 16,989 |
| 21 May 2009 | INR | 137 | 154.5 | 137 | 142.3 | 142.3 | +0.85 (+0.60%) | 20,477 |
| 20 May 2009 | INR | 131.95 | 142.25 | 126.85 | 141.45 | 141.45 | +15.4 (+12.22%) | 34,090 |
| 19 May 2009 | INR | 132 | 132.9 | 121.3 | 126.05 | 126.05 | +5.2 (+4.30%) | 22,189 |
