| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 176.9 | 176.9 | 166.05 | 171.45 | 85.725 | -0.95 (-0.55%) | 17,000 |
| 1 Jul 2009 | INR | 176.2 | 176.2 | 166.45 | 172.4 | 86.2 | -2.75 (-1.57%) | 44,982 |
| 30 Jun 2009 | INR | 176.4 | 178.7 | 169.45 | 175.15 | 87.575 | +4.95 (+2.91%) | 131,966 |
| 29 Jun 2009 | INR | 166.4 | 170.2 | 163.2 | 170.2 | 85.1 | +8.1 (+5.00%) | 41,558 |
| 26 Jun 2009 | INR | 157.85 | 162.6 | 155.1 | 162.1 | 81.05 | +7.2 (+4.65%) | 41,618 |
| 25 Jun 2009 | INR | 156.75 | 159 | 152.5 | 154.9 | 77.45 | +3.45 (+2.28%) | 53,148 |
| 24 Jun 2009 | INR | 146.5 | 151.45 | 146.5 | 151.45 | 75.725 | +7.2 (+4.99%) | 26,404 |
| 23 Jun 2009 | INR | 140.05 | 146.9 | 139.95 | 144.25 | 72.125 | -3.05 (-2.07%) | 49,348 |
| 22 Jun 2009 | INR | 155.3 | 155.3 | 147.3 | 147.3 | 73.65 | -9.5 (-6.06%) | 41,082 |
| 19 Jun 2009 | INR | 158.8 | 160 | 150 | 156.8 | 78.4 | +2.3 (+1.49%) | 22,544 |
| 18 Jun 2009 | INR | 157 | 163.4 | 151 | 154.5 | 77.25 | -1.65 (-1.06%) | 84,932 |
| 17 Jun 2009 | INR | 166 | 170.6 | 155 | 156.15 | 78.075 | -6.35 (-3.91%) | 146,162 |
| 16 Jun 2009 | INR | 154.95 | 162.5 | 147.15 | 162.5 | 81.25 | +7.7 (+4.97%) | 53,286 |
| 15 Jun 2009 | INR | 154.95 | 158.9 | 150 | 154.8 | 77.4 | -0.5 (-0.32%) | 19,926 |
| 12 Jun 2009 | INR | 154 | 159.3 | 150.9 | 155.3 | 77.65 | +3.55 (+2.34%) | 143,310 |
| 11 Jun 2009 | INR | 159.25 | 159.25 | 150.85 | 151.75 | 75.875 | -8.25 (-5.16%) | 31,360 |
| 10 Jun 2009 | INR | 164.95 | 166 | 154.1 | 160 | 80 | -0.1 (-0.06%) | 52,958 |
| 9 Jun 2009 | INR | 153.3 | 166.8 | 153 | 160.1 | 80.05 | -0.95 (-0.59%) | 89,156 |
| 8 Jun 2009 | INR | 177.95 | 177.95 | 161.05 | 161.05 | 80.525 | -8.45 (-4.99%) | 76,468 |
| 5 Jun 2009 | INR | 179.95 | 179.95 | 162.85 | 169.5 | 84.75 | -1.9 (-1.11%) | 178,986 |
| 4 Jun 2009 | INR | 157 | 171.4 | 155.1 | 171.4 | 85.7 | +8.15 (+4.99%) | 196,850 |
| 3 Jun 2009 | INR | 177.8 | 177.8 | 160.9 | 163.25 | 81.625 | -6.1 (-3.60%) | 393,330 |
| 2 Jun 2009 | INR | 169.35 | 169.35 | 169.35 | 169.35 | 84.675 | +8.05 (+4.99%) | 14,072 |
| 1 Jun 2009 | INR | 161.3 | 161.3 | 161.3 | 161.3 | 80.65 | +7.65 (+4.98%) | 1,140 |
| 29 May 2009 | INR | 153.65 | 153.65 | 153.65 | 153.65 | 76.825 | +7.3 (+4.99%) | 664 |
| 28 May 2009 | INR | 146.35 | 146.35 | 146.35 | 146.35 | 73.175 | +6.95 (+4.99%) | 12,330 |
| 27 May 2009 | INR | 139.4 | 139.4 | 139.4 | 139.4 | 69.7 | +6.6 (+4.97%) | 1,878 |
| 26 May 2009 | INR | 132.8 | 132.8 | 132.8 | 132.8 | 66.4 | +6.3 (+4.98%) | 8,936 |
| 25 May 2009 | INR | 126.5 | 126.5 | 126.5 | 126.5 | 63.25 | +6 (+4.98%) | 792 |
| 22 May 2009 | INR | 120.5 | 120.5 | 120.5 | 120.5 | 60.25 | +5.7 (+4.97%) | 8,638 |
