| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 136.45 | 147.45 | 132.1 | 140.1 | 140.1 | +1.4 (+1.01%) | 1,091,840 |
| 7 Jul 2009 | INR | 133 | 141.1 | 132.8 | 138.7 | 138.7 | +6.95 (+5.28%) | 316,862 |
| 6 Jul 2009 | INR | 138.3 | 139.8 | 130.5 | 131.75 | 131.75 | -5.95 (-4.32%) | 231,309 |
| 3 Jul 2009 | INR | 132 | 139.8 | 132 | 137.7 | 137.7 | +3.25 (+2.42%) | 346,626 |
| 2 Jul 2009 | INR | 132.05 | 136 | 129.7 | 134.45 | 134.45 | +3.8 (+2.91%) | 416,258 |
| 1 Jul 2009 | INR | 130 | 133 | 127 | 130.65 | 130.65 | -0.2 (-0.15%) | 301,451 |
| 30 Jun 2009 | INR | 140.5 | 140.7 | 129 | 130.85 | 130.85 | -7.6 (-5.49%) | 264,228 |
| 29 Jun 2009 | INR | 142.9 | 143.9 | 137.55 | 138.45 | 138.45 | -7.15 (-4.91%) | 389,857 |
| 26 Jun 2009 | INR | 142.3 | 146.8 | 140 | 145.6 | 145.6 | +4.85 (+3.45%) | 508,046 |
| 25 Jun 2009 | INR | 143 | 144 | 139.05 | 140.75 | 140.75 | +0.2 (+0.14%) | 411,053 |
| 24 Jun 2009 | INR | 140.95 | 141.35 | 137.25 | 140.55 | 140.55 | +1.65 (+1.19%) | 363,320 |
| 23 Jun 2009 | INR | 133.15 | 140.25 | 131 | 138.9 | 138.9 | +2.35 (+1.72%) | 206,871 |
| 22 Jun 2009 | INR | 142 | 143 | 135.5 | 136.55 | 136.55 | -2.35 (-1.69%) | 392,058 |
| 19 Jun 2009 | INR | 141.05 | 143 | 134.5 | 138.9 | 138.9 | -1.55 (-1.10%) | 639,249 |
| 18 Jun 2009 | INR | 148 | 150.9 | 136.5 | 140.45 | 140.45 | -8.45 (-5.67%) | 550,330 |
| 17 Jun 2009 | INR | 161.5 | 162.8 | 146.55 | 148.9 | 148.9 | -11.5 (-7.17%) | 324,192 |
| 16 Jun 2009 | INR | 158 | 163.4 | 155 | 160.4 | 160.4 | +1.35 (+0.85%) | 184,804 |
| 15 Jun 2009 | INR | 159.1 | 163.95 | 157.35 | 159.05 | 159.05 | -1.95 (-1.21%) | 248,859 |
| 12 Jun 2009 | INR | 172 | 172 | 159.2 | 161 | 161 | -4.7 (-2.84%) | 311,036 |
| 11 Jun 2009 | INR | 179 | 179.6 | 163 | 165.7 | 165.7 | -12.25 (-6.88%) | 788,452 |
| 10 Jun 2009 | INR | 161.85 | 180 | 160.65 | 177.95 | 177.95 | +17.55 (+10.94%) | 1,995,646 |
| 9 Jun 2009 | INR | 149.15 | 161.5 | 148.9 | 160.4 | 160.4 | +9.9 (+6.58%) | 547,469 |
| 8 Jun 2009 | INR | 164.7 | 164.7 | 148 | 150.5 | 150.5 | -13.2 (-8.06%) | 358,801 |
| 5 Jun 2009 | INR | 163.6 | 170.4 | 161.2 | 163.7 | 163.7 | +1.1 (+0.68%) | 706,735 |
| 4 Jun 2009 | INR | 163 | 168.7 | 161.5 | 162.6 | 162.6 | -2.1 (-1.28%) | 464,547 |
| 3 Jun 2009 | INR | 168.9 | 168.9 | 158.3 | 164.7 | 164.7 | -0.95 (-0.57%) | 864,989 |
| 2 Jun 2009 | INR | 162 | 167.9 | 153.55 | 165.65 | 165.65 | +6.5 (+4.08%) | 2,235,395 |
| 1 Jun 2009 | INR | 160 | 162.75 | 154.25 | 159.15 | 159.15 | +5.2 (+3.38%) | 1,777,055 |
| 29 May 2009 | INR | 146.6 | 157 | 143.9 | 153.95 | 153.95 | +11.2 (+7.85%) | 1,690,550 |
| 28 May 2009 | INR | 151 | 151 | 142 | 142.75 | 142.75 | -2.7 (-1.86%) | 752,198 |
