| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 123 | 127 | 123 | 125 | 125 | +1.4 (+1.13%) | 1,356 |
| 2 Jul 2009 | INR | 128 | 131.55 | 123.6 | 123.6 | 123.6 | -6.4 (-4.92%) | 1,841 |
| 1 Jul 2009 | INR | 132 | 134 | 128 | 130 | 130 | -2 (-1.52%) | 1,906 |
| 30 Jun 2009 | INR | 133.2 | 135.4 | 132 | 132 | 132 | -3.65 (-2.69%) | 2,487 |
| 29 Jun 2009 | INR | 137.4 | 138.3 | 130 | 135.65 | 135.65 | +2.65 (+1.99%) | 2,622 |
| 26 Jun 2009 | INR | 133 | 138.8 | 130.85 | 133 | 133 | -4.3 (-3.13%) | 37,317 |
| 25 Jun 2009 | INR | 140 | 145 | 136.55 | 137.3 | 137.3 | -4.7 (-3.31%) | 22,187 |
| 24 Jun 2009 | INR | 145.05 | 147.45 | 140 | 142 | 142 | -4.05 (-2.77%) | 89,752 |
| 23 Jun 2009 | INR | 150.25 | 153.8 | 144.7 | 146.05 | 146.05 | -5.95 (-3.91%) | 43,859 |
| 22 Jun 2009 | INR | 151.25 | 157 | 150 | 152 | 152 | -0.1 (-0.07%) | 334,826 |
| 19 Jun 2009 | INR | 148 | 152.15 | 143.05 | 152.1 | 152.1 | +7.6 (+5.26%) | 6,309 |
| 18 Jun 2009 | INR | 144 | 151.8 | 144 | 144.5 | 144.5 | -6.4 (-4.24%) | 2,611 |
| 17 Jun 2009 | INR | 146.5 | 151 | 146 | 150.9 | 150.9 | +5.9 (+4.07%) | 46,967 |
| 16 Jun 2009 | INR | 142 | 145 | 136.25 | 145 | 145 | +4.15 (+2.95%) | 4,187 |
| 15 Jun 2009 | INR | 141 | 144.1 | 136 | 140.85 | 140.85 | +2.85 (+2.07%) | 7,667 |
| 12 Jun 2009 | INR | 140 | 144.9 | 135.8 | 138 | 138 | -2 (-1.43%) | 4,663 |
| 11 Jun 2009 | INR | 137 | 145 | 137 | 140 | 140 | -1.85 (-1.30%) | 6,899 |
| 10 Jun 2009 | INR | 135.1 | 148.75 | 135.1 | 141.85 | 141.85 | +0.15 (+0.11%) | 9,137 |
| 9 Jun 2009 | INR | 142 | 144 | 141.7 | 141.7 | 141.7 | -7.45 (-4.99%) | 5,529 |
| 8 Jun 2009 | INR | 149.2 | 163 | 149.15 | 149.15 | 149.15 | -7.8 (-4.97%) | 7,969 |
| 5 Jun 2009 | INR | 173 | 173.45 | 156.95 | 156.95 | 156.95 | -8.25 (-4.99%) | 19,518 |
| 4 Jun 2009 | INR | 164.9 | 165.2 | 160 | 165.2 | 165.2 | +7.85 (+4.99%) | 5,445 |
| 3 Jun 2009 | INR | 157.35 | 157.35 | 156 | 157.35 | 157.35 | +7.45 (+4.97%) | 69,591 |
| 2 Jun 2009 | INR | 149.9 | 149.9 | 149.9 | 149.9 | 149.9 | +7.1 (+4.97%) | 3,753 |
| 1 Jun 2009 | INR | 142.5 | 142.8 | 141 | 142.8 | 142.8 | +6.8 (+5%) | 4,300 |
| 29 May 2009 | INR | 135.8 | 136 | 133 | 136 | 136 | +6.45 (+4.98%) | 6,253 |
| 28 May 2009 | INR | 123 | 130.4 | 122 | 129.55 | 129.55 | +5.35 (+4.31%) | 13,706 |
| 27 May 2009 | INR | 124.2 | 124.2 | 122 | 124.2 | 124.2 | +5.9 (+4.99%) | 4,466 |
| 26 May 2009 | INR | 115 | 118.3 | 115 | 118.3 | 118.3 | +5.6 (+4.97%) | 10,938 |
| 25 May 2009 | INR | 111 | 112.7 | 109.75 | 112.7 | 112.7 | +4.75 (+4.40%) | 3,779 |
