| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 185.1 | 185.1 | 173 | 173 | 173 | -9.95 (-5.44%) | 12,310 |
| 3 Jul 2009 | INR | 180 | 184 | 179.2 | 182.95 | 182.95 | -1.5 (-0.81%) | 13,330 |
| 2 Jul 2009 | INR | 190 | 193.9 | 183 | 184.45 | 184.45 | -4.6 (-2.43%) | 11,940 |
| 1 Jul 2009 | INR | 188.3 | 197 | 188.3 | 189.05 | 189.05 | -10.55 (-5.29%) | 11,450 |
| 30 Jun 2009 | INR | 198.05 | 205 | 195 | 199.6 | 199.6 | -3.3 (-1.63%) | 49,390 |
| 29 Jun 2009 | INR | 201 | 207 | 200.05 | 202.9 | 202.9 | -4 (-1.93%) | 33,100 |
| 26 Jun 2009 | INR | 211 | 211 | 195 | 206.9 | 206.9 | +17.15 (+9.04%) | 150,220 |
| 25 Jun 2009 | INR | 194.95 | 204 | 180 | 189.75 | 189.75 | +16.75 (+9.68%) | 228,210 |
| 24 Jun 2009 | INR | 175 | 175 | 170 | 173 | 173 | +1.95 (+1.14%) | 38,890 |
| 23 Jun 2009 | INR | 173 | 180 | 170 | 171.05 | 171.05 | -8.6 (-4.79%) | 35,500 |
| 22 Jun 2009 | INR | 185.9 | 185.9 | 171.4 | 179.65 | 179.65 | +3.15 (+1.78%) | 35,410 |
| 19 Jun 2009 | INR | 180.95 | 181 | 169.75 | 176.5 | 176.5 | +7.5 (+4.44%) | 43,120 |
| 18 Jun 2009 | INR | 175 | 183 | 169 | 169 | 169 | -6 (-3.43%) | 64,050 |
| 17 Jun 2009 | INR | 174.5 | 194 | 170.6 | 175 | 175 | -6.05 (-3.34%) | 115,990 |
| 16 Jun 2009 | INR | 190 | 190 | 181.05 | 181.05 | 181.05 | -4 (-2.16%) | 28,260 |
| 15 Jun 2009 | INR | 190 | 191.9 | 185.05 | 185.05 | 185.05 | -4.95 (-2.61%) | 30,500 |
| 12 Jun 2009 | INR | 195 | 198.5 | 185.9 | 190 | 190 | -4.5 (-2.31%) | 92,810 |
| 11 Jun 2009 | INR | 194.5 | 199 | 185.25 | 194.5 | 194.5 | -5 (-2.51%) | 108,020 |
| 10 Jun 2009 | INR | 207.5 | 207.5 | 190 | 199.5 | 199.5 | -2.35 (-1.16%) | 110,120 |
| 9 Jun 2009 | INR | 192 | 205.75 | 192 | 201.85 | 201.85 | +1.85 (+0.93%) | 110,390 |
| 8 Jun 2009 | INR | 212 | 215 | 200 | 200 | 200 | +7.15 (+3.71%) | 206,170 |
| 5 Jun 2009 | INR | 210 | 227 | 190 | 192.85 | 192.85 | -8.3 (-4.13%) | 209,790 |
| 4 Jun 2009 | INR | 225 | 225 | 198.2 | 201.15 | 201.15 | -26 (-11.45%) | 164,880 |
| 3 Jun 2009 | INR | 237 | 238.9 | 204.15 | 227.15 | 227.15 | -6.1 (-2.62%) | 69,740 |
| 2 Jun 2009 | INR | 259 | 259 | 225.1 | 233.25 | 233.25 | -9.45 (-3.89%) | 21,780 |
| 1 Jun 2009 | INR | 221 | 242.7 | 220 | 242.7 | 242.7 | +29.5 (+13.84%) | 41,140 |
| 29 May 2009 | INR | 180 | 213.2 | 180 | 213.2 | 213.2 | +35.5 (+19.98%) | 55,030 |
| 28 May 2009 | INR | 181.1 | 181.1 | 175.5 | 177.7 | 177.7 | +0.7 (+0.40%) | 44,060 |
| 27 May 2009 | INR | 176 | 185.9 | 174.5 | 177 | 177 | +3.9 (+2.25%) | 38,390 |
| 26 May 2009 | INR | 176 | 184 | 173.1 | 173.1 | 173.1 | -6.85 (-3.81%) | 80,600 |
