| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 173.8 | 182 | 171.25 | 180.95 | 180.95 | +6.7 (+3.85%) | 320,203 |
| 2 Jul 2009 | INR | 170.75 | 178.5 | 169 | 174.25 | 174.25 | +3.95 (+2.32%) | 104,626 |
| 1 Jul 2009 | INR | 171.4 | 175.05 | 165 | 170.3 | 170.3 | +1.1 (+0.65%) | 61,193 |
| 30 Jun 2009 | INR | 179.4 | 180.85 | 168.1 | 169.2 | 169.2 | -7.45 (-4.22%) | 71,522 |
| 29 Jun 2009 | INR | 185 | 189.4 | 175.1 | 176.65 | 176.65 | -6.85 (-3.73%) | 161,378 |
| 26 Jun 2009 | INR | 168.5 | 183.5 | 165.1 | 183.5 | 183.5 | +16.65 (+9.98%) | 306,706 |
| 25 Jun 2009 | INR | 160 | 169.9 | 158 | 166.85 | 166.85 | +8.5 (+5.37%) | 97,820 |
| 24 Jun 2009 | INR | 151.85 | 159.5 | 146.8 | 158.35 | 158.35 | +8.25 (+5.50%) | 47,158 |
| 23 Jun 2009 | INR | 141.5 | 150.3 | 137.75 | 150.1 | 150.1 | +6.95 (+4.86%) | 47,053 |
| 22 Jun 2009 | INR | 149.45 | 151 | 141.25 | 143.15 | 143.15 | -1.2 (-0.83%) | 29,705 |
| 19 Jun 2009 | INR | 142.6 | 150.45 | 140 | 144.35 | 144.35 | +7.55 (+5.52%) | 173,614 |
| 18 Jun 2009 | INR | 145 | 148.1 | 134.5 | 136.8 | 136.8 | -7.65 (-5.30%) | 64,472 |
| 17 Jun 2009 | INR | 146.1 | 158.9 | 142.55 | 144.45 | 144.45 | -2.2 (-1.50%) | 169,100 |
| 16 Jun 2009 | INR | 150.1 | 153.05 | 145 | 146.65 | 146.65 | -6.65 (-4.34%) | 109,736 |
| 15 Jun 2009 | INR | 155.05 | 158 | 151 | 153.3 | 153.3 | -2.1 (-1.35%) | 78,143 |
| 12 Jun 2009 | INR | 164.5 | 165.5 | 153 | 155.4 | 155.4 | -5.35 (-3.33%) | 61,973 |
| 11 Jun 2009 | INR | 150.5 | 162.5 | 150.5 | 160.75 | 160.75 | +2.35 (+1.48%) | 44,612 |
| 10 Jun 2009 | INR | 159.8 | 166.5 | 156 | 158.4 | 158.4 | -1.4 (-0.88%) | 50,395 |
| 9 Jun 2009 | INR | 155 | 161.5 | 145.5 | 159.8 | 159.8 | +4.7 (+3.03%) | 81,876 |
| 8 Jun 2009 | INR | 168 | 168.6 | 152 | 155.1 | 155.1 | -10.15 (-6.14%) | 91,023 |
| 5 Jun 2009 | INR | 162 | 174 | 157.35 | 165.25 | 165.25 | +5 (+3.12%) | 235,059 |
| 4 Jun 2009 | INR | 158.1 | 163.5 | 154 | 160.25 | 160.25 | +2.3 (+1.46%) | 47,897 |
| 3 Jun 2009 | INR | 165.9 | 165.9 | 156.5 | 157.95 | 157.95 | -3.8 (-2.35%) | 54,015 |
| 2 Jun 2009 | INR | 159.4 | 166.4 | 149.15 | 161.75 | 161.75 | +7.05 (+4.56%) | 122,240 |
| 1 Jun 2009 | INR | 164.7 | 164.7 | 153.25 | 154.7 | 154.7 | -4.7 (-2.95%) | 95,575 |
| 29 May 2009 | INR | 146.5 | 159.4 | 145.1 | 159.4 | 159.4 | +14.45 (+9.97%) | 189,132 |
| 28 May 2009 | INR | 148.9 | 153 | 142.1 | 144.95 | 144.95 | -0.7 (-0.48%) | 60,946 |
| 27 May 2009 | INR | 140 | 149.8 | 136.5 | 145.65 | 145.65 | +9.45 (+6.94%) | 56,871 |
| 26 May 2009 | INR | 142.1 | 144.4 | 134.1 | 136.2 | 136.2 | -5.1 (-3.61%) | 61,873 |
| 25 May 2009 | INR | 145 | 147 | 139 | 141.3 | 141.3 | +0.8 (+0.57%) | 57,575 |
