| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 164 | 166 | 160.05 | 160.95 | 160.95 | -3 (-1.83%) | 1,016 |
| 2 Jul 2009 | INR | 165 | 169.9 | 162 | 163.95 | 163.95 | -1.3 (-0.79%) | 2,702 |
| 1 Jul 2009 | INR | 170.05 | 170.05 | 165.25 | 165.25 | 165.25 | -4.8 (-2.82%) | 18 |
| 30 Jun 2009 | INR | 178 | 178 | 170.05 | 170.05 | 170.05 | -7.95 (-4.47%) | 3,213 |
| 29 Jun 2009 | INR | 168 | 179.5 | 168 | 178 | 178 | +8.3 (+4.89%) | 4,184 |
| 26 Jun 2009 | INR | 166.95 | 170 | 162 | 169.7 | 169.7 | +8.65 (+5.37%) | 343 |
| 25 Jun 2009 | INR | 160 | 162.95 | 159 | 161.05 | 161.05 | -0.1 (-0.06%) | 595 |
| 24 Jun 2009 | INR | 162 | 165.5 | 160.65 | 161.15 | 161.15 | +5.9 (+3.80%) | 519 |
| 23 Jun 2009 | INR | 151 | 156 | 149.85 | 155.25 | 155.25 | -0.75 (-0.48%) | 464 |
| 22 Jun 2009 | INR | 150 | 156 | 149 | 156 | 156 | +5.65 (+3.76%) | 540 |
| 19 Jun 2009 | INR | 147.5 | 159 | 147.5 | 150.35 | 150.35 | -6.65 (-4.24%) | 960 |
| 18 Jun 2009 | INR | 167.8 | 168 | 156.25 | 157 | 157 | -4.5 (-2.79%) | 1,330 |
| 17 Jun 2009 | INR | 172.1 | 173.75 | 161.5 | 161.5 | 161.5 | -9.75 (-5.69%) | 2,859 |
| 16 Jun 2009 | INR | 174.75 | 174.9 | 168 | 171.25 | 171.25 | +0.7 (+0.41%) | 484 |
| 15 Jun 2009 | INR | 172 | 178 | 170.05 | 170.55 | 170.55 | -5.45 (-3.10%) | 1,884 |
| 12 Jun 2009 | INR | 182.7 | 182.8 | 176 | 176 | 176 | -2 (-1.12%) | 1,732 |
| 11 Jun 2009 | INR | 179 | 179.5 | 175.55 | 178 | 178 | -4 (-2.20%) | 2,029 |
| 10 Jun 2009 | INR | 188 | 188.9 | 179 | 182 | 182 | +1.85 (+1.03%) | 3,168 |
| 9 Jun 2009 | INR | 181.35 | 184.95 | 178.05 | 180.15 | 180.15 | -5.95 (-3.20%) | 2,796 |
| 8 Jun 2009 | INR | 188.75 | 197.9 | 182.5 | 186.1 | 186.1 | +3.1 (+1.69%) | 4,185 |
| 5 Jun 2009 | INR | 187.9 | 190 | 182.2 | 183 | 183 | -1.5 (-0.81%) | 2,559 |
| 4 Jun 2009 | INR | 190 | 190 | 182 | 184.5 | 184.5 | -4.85 (-2.56%) | 4,636 |
| 3 Jun 2009 | INR | 187 | 195 | 182.25 | 189.35 | 189.35 | -0.65 (-0.34%) | 8,324 |
| 2 Jun 2009 | INR | 201 | 204.95 | 181.05 | 190 | 190 | -10 (-5%) | 5,353 |
| 1 Jun 2009 | INR | 200.1 | 201 | 190 | 200 | 200 | +8 (+4.17%) | 1,691 |
| 29 May 2009 | INR | 199 | 199 | 188 | 192 | 192 | +2.35 (+1.24%) | 2,080 |
| 28 May 2009 | INR | 199 | 199.45 | 188 | 189.65 | 189.65 | -1.85 (-0.97%) | 843 |
| 27 May 2009 | INR | 199.95 | 200.5 | 186.05 | 191.5 | 191.5 | -4.45 (-2.27%) | 2,242 |
| 26 May 2009 | INR | 202 | 220.75 | 188 | 195.95 | 195.95 | -4.15 (-2.07%) | 9,219 |
| 25 May 2009 | INR | 214 | 215.4 | 195 | 200.1 | 200.1 | -7.9 (-3.80%) | 2,584 |
