| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 172.5 | 172.5 | 163.65 | 169.4 | 169.4 | -1.9 (-1.11%) | 133,135 |
| 30 Jun 2009 | INR | 180 | 182.7 | 171.3 | 171.3 | 171.3 | -9 (-4.99%) | 122,403 |
| 29 Jun 2009 | INR | 183.5 | 184.4 | 175.8 | 180.3 | 180.3 | -1 (-0.55%) | 284,715 |
| 26 Jun 2009 | INR | 181.25 | 187 | 175 | 181.3 | 181.3 | +10.15 (+5.93%) | 1,364,613 |
| 25 Jun 2009 | INR | 158.1 | 171.15 | 153.4 | 171.15 | 171.15 | +15.55 (+9.99%) | 706,324 |
| 24 Jun 2009 | INR | 148 | 158 | 148 | 155.6 | 155.6 | +10.15 (+6.98%) | 296,387 |
| 23 Jun 2009 | INR | 136.5 | 149 | 136.5 | 145.45 | 145.45 | +4.4 (+3.12%) | 110,310 |
| 22 Jun 2009 | INR | 142.5 | 146 | 140.05 | 141.05 | 141.05 | +1 (+0.71%) | 164,876 |
| 19 Jun 2009 | INR | 143 | 145.85 | 136.3 | 140.05 | 140.05 | +0.55 (+0.39%) | 119,293 |
| 18 Jun 2009 | INR | 146.95 | 150 | 137 | 139.5 | 139.5 | -7.45 (-5.07%) | 108,012 |
| 17 Jun 2009 | INR | 157 | 159.9 | 145.25 | 146.95 | 146.95 | -10.1 (-6.43%) | 123,687 |
| 16 Jun 2009 | INR | 149 | 158.7 | 145 | 157.05 | 157.05 | +6.8 (+4.53%) | 128,709 |
| 15 Jun 2009 | INR | 142.4 | 161.5 | 142.4 | 150.25 | 150.25 | -7.95 (-5.03%) | 162,578 |
| 12 Jun 2009 | INR | 166.7 | 172 | 156 | 158.2 | 158.2 | -6.5 (-3.95%) | 315,775 |
| 11 Jun 2009 | INR | 161 | 167.45 | 154.5 | 164.7 | 164.7 | +4.15 (+2.58%) | 329,182 |
| 10 Jun 2009 | INR | 163.8 | 172 | 158.5 | 160.55 | 160.55 | +1.65 (+1.04%) | 437,696 |
| 9 Jun 2009 | INR | 149 | 162 | 145.2 | 158.9 | 158.9 | +9.45 (+6.32%) | 325,819 |
| 8 Jun 2009 | INR | 164.45 | 169 | 146.6 | 149.45 | 149.45 | -12.95 (-7.97%) | 142,330 |
| 5 Jun 2009 | INR | 179.9 | 179.9 | 159 | 162.4 | 162.4 | -11.4 (-6.56%) | 326,160 |
| 4 Jun 2009 | INR | 159.6 | 173.8 | 155.5 | 173.8 | 173.8 | +15.8 (+10%) | 503,231 |
| 3 Jun 2009 | INR | 159.3 | 162 | 147 | 158 | 158 | +2.2 (+1.41%) | 1,084,944 |
| 2 Jun 2009 | INR | 133.4 | 156.95 | 129.7 | 155.8 | 155.8 | +25 (+19.11%) | 1,385,969 |
| 1 Jun 2009 | INR | 133 | 134.9 | 129.5 | 130.8 | 130.8 | +0.05 (+0.04%) | 195,374 |
| 29 May 2009 | INR | 131.6 | 137.95 | 129.5 | 130.75 | 130.75 | +0.75 (+0.58%) | 269,722 |
| 28 May 2009 | INR | 135 | 135 | 126.5 | 130 | 130 | -3.55 (-2.66%) | 140,675 |
| 27 May 2009 | INR | 132.7 | 136 | 128.2 | 133.55 | 133.55 | +6.25 (+4.91%) | 171,781 |
| 26 May 2009 | INR | 138 | 142.35 | 125.25 | 127.3 | 127.3 | -7.05 (-5.25%) | 585,108 |
| 25 May 2009 | INR | 122 | 135.95 | 122 | 134.35 | 134.35 | +14 (+11.63%) | 523,292 |
| 22 May 2009 | INR | 119 | 124 | 116.5 | 120.35 | 120.35 | +2.45 (+2.08%) | 194,787 |
| 21 May 2009 | INR | 122 | 132.4 | 116 | 117.9 | 117.9 | -3.6 (-2.96%) | 478,573 |
