| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | INR | 278 | 280 | 272.1 | 280 | 140 | +6 (+2.19%) | 90 |
| 24 Jun 2009 | INR | 280 | 280 | 274 | 274 | 137 | -6.1 (-2.18%) | 258 |
| 23 Jun 2009 | INR | 270.15 | 283.25 | 270.15 | 280.1 | 140.05 | -3.35 (-1.18%) | 1,071 |
| 22 Jun 2009 | INR | 275.6 | 284.9 | 275.6 | 283.45 | 141.725 | +10.75 (+3.94%) | 254 |
| 19 Jun 2009 | INR | 277 | 296 | 270.15 | 272.7 | 136.35 | -10.35 (-3.66%) | 7,004 |
| 18 Jun 2009 | INR | 289 | 295 | 280.1 | 283.05 | 141.525 | -1.95 (-0.68%) | 4,681 |
| 17 Jun 2009 | INR | 267 | 288 | 267 | 285 | 142.5 | +1 (+0.35%) | 10,030 |
| 16 Jun 2009 | INR | 272 | 284 | 272 | 284 | 142 | +13 (+4.80%) | 972 |
| 15 Jun 2009 | INR | 273.05 | 275 | 269.35 | 271 | 135.5 | -12.5 (-4.41%) | 1,013 |
| 12 Jun 2009 | INR | 267.05 | 283.5 | 265 | 283.5 | 141.75 | +13.5 (+5%) | 4,359 |
| 11 Jun 2009 | INR | 270.05 | 287.45 | 268 | 270 | 135 | -10 (-3.57%) | 7,279 |
| 10 Jun 2009 | INR | 294.9 | 303 | 280 | 280 | 140 | -9.1 (-3.15%) | 1,260 |
| 9 Jun 2009 | INR | 276.2 | 294 | 276.2 | 289.1 | 144.55 | +2.1 (+0.73%) | 1,325 |
| 8 Jun 2009 | INR | 292.5 | 300 | 286.05 | 287 | 143.5 | -14.1 (-4.68%) | 1,225 |
| 5 Jun 2009 | INR | 304.9 | 307 | 298.55 | 301.1 | 150.55 | -3.9 (-1.28%) | 450 |
| 4 Jun 2009 | INR | 291 | 305 | 283 | 305 | 152.5 | +8.1 (+2.73%) | 3,965 |
| 3 Jun 2009 | INR | 312 | 315.95 | 294.7 | 296.9 | 148.45 | -13.1 (-4.23%) | 2,195 |
| 2 Jun 2009 | INR | 301.7 | 316 | 301.6 | 310 | 155 | -5 (-1.59%) | 7,980 |
| 1 Jun 2009 | INR | 308 | 316.9 | 299.05 | 315 | 157.5 | 0.0 (0.0%) | 4,282 |
| 29 May 2009 | INR | 315 | 318.8 | 301.9 | 315 | 157.5 | +10.5 (+3.45%) | 3,914 |
| 28 May 2009 | INR | 297 | 304.5 | 288 | 304.5 | 152.25 | +14.5 (+5%) | 5,729 |
| 27 May 2009 | INR | 290.1 | 295 | 285 | 290 | 145 | +5 (+1.75%) | 3,964 |
| 26 May 2009 | INR | 312.05 | 312.05 | 282.35 | 285 | 142.5 | -12.2 (-4.10%) | 6,609 |
| 25 May 2009 | INR | 296 | 297.2 | 277 | 297.2 | 148.6 | +17.1 (+6.10%) | 11,457 |
| 22 May 2009 | INR | 268 | 285 | 265 | 280.1 | 140.05 | +0.1 (+0.04%) | 7,382 |
| 21 May 2009 | INR | 275 | 283 | 260 | 280 | 140 | +6.95 (+2.55%) | 10,866 |
| 20 May 2009 | INR | 269 | 273.05 | 242 | 273.05 | 136.525 | +24.8 (+9.99%) | 7,894 |
| 19 May 2009 | INR | 273.65 | 273.65 | 235 | 248.25 | 124.125 | +22.05 (+9.75%) | 28,686 |
| 15 May 2009 | INR | 226.2 | 226.2 | 220 | 226.2 | 113.1 | +20.55 (+9.99%) | 4,617 |
| 14 May 2009 | INR | 180 | 205.65 | 180 | 205.65 | 102.825 | +34.25 (+19.98%) | 18,077 |
