| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 174.75 | 177 | 169.2 | 171.65 | 171.65 | +1.65 (+0.97%) | 13,720 |
| 9 Jun 2009 | INR | 162.1 | 172 | 160.1 | 170 | 170 | +2.5 (+1.49%) | 14,092 |
| 8 Jun 2009 | INR | 174.45 | 185.5 | 163 | 167.5 | 167.5 | -6.95 (-3.98%) | 50,948 |
| 5 Jun 2009 | INR | 184.25 | 186.5 | 171 | 174.45 | 174.45 | -4.6 (-2.57%) | 23,124 |
| 4 Jun 2009 | INR | 180 | 184 | 177.1 | 179.05 | 179.05 | -1.05 (-0.58%) | 30,269 |
| 3 Jun 2009 | INR | 174.8 | 185 | 170.55 | 180.1 | 180.1 | +9.15 (+5.35%) | 60,745 |
| 2 Jun 2009 | INR | 178.45 | 178.45 | 169.1 | 170.95 | 170.95 | -2.25 (-1.30%) | 13,161 |
| 1 Jun 2009 | INR | 181.95 | 182.5 | 171.35 | 173.2 | 173.2 | -1.05 (-0.60%) | 17,435 |
| 29 May 2009 | INR | 182 | 183 | 172.35 | 174.25 | 174.25 | -5.2 (-2.90%) | 34,366 |
| 28 May 2009 | INR | 185 | 185 | 176 | 179.45 | 179.45 | +0.75 (+0.42%) | 12,709 |
| 27 May 2009 | INR | 182.45 | 194.75 | 176.8 | 178.7 | 178.7 | +5.2 (+3.00%) | 30,956 |
| 26 May 2009 | INR | 190 | 197 | 163.85 | 173.5 | 173.5 | -13.05 (-7.00%) | 34,785 |
| 25 May 2009 | INR | 179.9 | 191 | 175 | 186.55 | 186.55 | +11 (+6.27%) | 43,657 |
| 22 May 2009 | INR | 173 | 178 | 166.7 | 175.55 | 175.55 | +9.1 (+5.47%) | 47,298 |
| 21 May 2009 | INR | 160 | 170 | 155 | 166.45 | 166.45 | +11.55 (+7.46%) | 41,280 |
| 20 May 2009 | INR | 157 | 161.05 | 152.25 | 154.9 | 154.9 | -2.6 (-1.65%) | 30,531 |
| 19 May 2009 | INR | 162 | 164.9 | 135 | 157.5 | 157.5 | +14.85 (+10.41%) | 42,871 |
| 18 May 2009 | INR | 0 | 0 | 0 | 142.65 | 142.65 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 138.55 | 143.9 | 138 | 142.65 | 142.65 | +6.15 (+4.51%) | 17,176 |
| 14 May 2009 | INR | 137.45 | 139.5 | 135.5 | 136.5 | 136.5 | -1.6 (-1.16%) | 12,301 |
| 13 May 2009 | INR | 136.05 | 143.4 | 136.05 | 138.1 | 138.1 | +0.15 (+0.11%) | 24,123 |
| 12 May 2009 | INR | 136 | 141 | 136 | 137.95 | 137.95 | -2 (-1.43%) | 10,265 |
| 11 May 2009 | INR | 145 | 145.45 | 137 | 139.95 | 139.95 | -4.2 (-2.91%) | 26,198 |
| 8 May 2009 | INR | 140.05 | 149.8 | 140.05 | 144.15 | 144.15 | +3.35 (+2.38%) | 83,694 |
| 7 May 2009 | INR | 135.3 | 142 | 133.3 | 140.8 | 140.8 | +8.9 (+6.75%) | 83,854 |
| 6 May 2009 | INR | 131.1 | 141.75 | 128.75 | 131.9 | 131.9 | -1.05 (-0.79%) | 154,411 |
| 5 May 2009 | INR | 119.5 | 135 | 118.5 | 132.95 | 132.95 | +15.65 (+13.34%) | 307,688 |
| 4 May 2009 | INR | 120.5 | 123.9 | 113.5 | 117.3 | 117.3 | +0.05 (+0.04%) | 140,852 |
| 1 May 2009 | INR | 0 | 0 | 0 | 117.25 | 117.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 117.25 | 117.25 | 0.0 (0.0%) | 0 |
