| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 165.7 | 165.7 | 158.3 | 161.95 | 32.39 | -2.05 (-1.25%) | 5,326 |
| 7 Jul 2009 | INR | 165 | 165.75 | 161.5 | 164 | 32.8 | 0.0 (0.0%) | 4,027 |
| 6 Jul 2009 | INR | 171 | 173.45 | 162.2 | 164 | 32.8 | -6 (-3.53%) | 2,728 |
| 3 Jul 2009 | INR | 170 | 172.4 | 168.05 | 170 | 34 | -1.2 (-0.70%) | 1,414 |
| 2 Jul 2009 | INR | 167.1 | 173.8 | 165.5 | 171.2 | 34.24 | +5.15 (+3.10%) | 4,216 |
| 1 Jul 2009 | INR | 168 | 175 | 165 | 166.05 | 33.21 | -0.45 (-0.27%) | 9,179 |
| 30 Jun 2009 | INR | 173 | 174 | 166.5 | 166.5 | 33.3 | -3.5 (-2.06%) | 7,020 |
| 29 Jun 2009 | INR | 165.05 | 170.85 | 165.05 | 170 | 34 | +5 (+3.03%) | 11,460 |
| 26 Jun 2009 | INR | 167 | 167 | 163.05 | 165 | 33 | -1.9 (-1.14%) | 3,315 |
| 25 Jun 2009 | INR | 171 | 176 | 164.1 | 166.9 | 33.38 | -3.1 (-1.82%) | 3,721 |
| 24 Jun 2009 | INR | 170.4 | 173.9 | 167.1 | 170 | 34 | +4.05 (+2.44%) | 6,184 |
| 23 Jun 2009 | INR | 158 | 167 | 158 | 165.95 | 33.19 | +3.75 (+2.31%) | 1,570 |
| 22 Jun 2009 | INR | 165 | 169.9 | 161.05 | 162.2 | 32.44 | -6.9 (-4.08%) | 2,396 |
| 19 Jun 2009 | INR | 167 | 171 | 165.2 | 169.1 | 33.82 | +6.85 (+4.22%) | 5,032 |
| 18 Jun 2009 | INR | 173 | 173 | 161.05 | 162.25 | 32.45 | -8.95 (-5.23%) | 5,115 |
| 17 Jun 2009 | INR | 173 | 176.5 | 169 | 171.2 | 34.24 | +2 (+1.18%) | 11,987 |
| 16 Jun 2009 | INR | 165.8 | 170 | 165.8 | 169.2 | 33.84 | -1.75 (-1.02%) | 5,425 |
| 15 Jun 2009 | INR | 165 | 182 | 163.35 | 170.95 | 34.19 | +3.75 (+2.24%) | 15,398 |
| 12 Jun 2009 | INR | 175.5 | 178.5 | 167.2 | 167.2 | 33.44 | -8.1 (-4.62%) | 6,214 |
| 11 Jun 2009 | INR | 175 | 180 | 171 | 175.3 | 35.06 | -5.1 (-2.83%) | 5,183 |
| 10 Jun 2009 | INR | 184.35 | 190 | 178 | 180.4 | 36.08 | -3.9 (-2.12%) | 8,122 |
| 9 Jun 2009 | INR | 184 | 187 | 173 | 184.3 | 36.86 | +1.45 (+0.79%) | 13,037 |
| 8 Jun 2009 | INR | 196 | 198 | 178 | 182.85 | 36.57 | -8.15 (-4.27%) | 18,672 |
| 5 Jun 2009 | INR | 201.1 | 203.95 | 190.3 | 191 | 38.2 | -4.1 (-2.10%) | 20,735 |
| 4 Jun 2009 | INR | 190 | 198.8 | 189 | 195.1 | 39.02 | +1.75 (+0.91%) | 18,664 |
| 3 Jun 2009 | INR | 189.3 | 194 | 188 | 193.35 | 38.67 | +7.75 (+4.18%) | 26,026 |
| 2 Jun 2009 | INR | 191 | 192.95 | 182.3 | 185.6 | 37.12 | -4.3 (-2.26%) | 15,165 |
| 1 Jun 2009 | INR | 191 | 197.9 | 185.5 | 189.9 | 37.98 | +3.7 (+1.99%) | 46,085 |
| 29 May 2009 | INR | 182.5 | 190 | 182 | 186.2 | 37.24 | +5.2 (+2.87%) | 50,531 |
| 28 May 2009 | INR | 172.25 | 183.9 | 172.05 | 181 | 36.2 | +6.55 (+3.75%) | 26,618 |
