| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | INR | 136 | 139.9 | 128.1 | 138.7 | 138.7 | +4.7 (+3.51%) | 576 |
| 22 Jun 2009 | INR | 135.6 | 136 | 133.05 | 134 | 134 | -5.9 (-4.22%) | 457 |
| 19 Jun 2009 | INR | 144 | 144 | 138 | 139.9 | 139.9 | +0.9 (+0.65%) | 4,792 |
| 18 Jun 2009 | INR | 141 | 141 | 138.85 | 139 | 139 | -6.5 (-4.47%) | 2,711 |
| 17 Jun 2009 | INR | 151.5 | 156.5 | 145.5 | 145.5 | 145.5 | -6.6 (-4.34%) | 894 |
| 16 Jun 2009 | INR | 151.2 | 159.4 | 151.2 | 152.1 | 152.1 | -5.9 (-3.73%) | 508 |
| 15 Jun 2009 | INR | 164.5 | 164.5 | 157.1 | 158 | 158 | -7.1 (-4.30%) | 3,322 |
| 12 Jun 2009 | INR | 161.45 | 171.2 | 161.45 | 165.1 | 165.1 | -1.9 (-1.14%) | 1,128 |
| 11 Jun 2009 | INR | 174 | 174.9 | 164.1 | 167 | 167 | -4.5 (-2.62%) | 51,817 |
| 10 Jun 2009 | INR | 176 | 180.3 | 171.1 | 171.5 | 171.5 | +0.1 (+0.06%) | 2,961 |
| 9 Jun 2009 | INR | 165 | 175 | 163 | 171.4 | 171.4 | +5.3 (+3.19%) | 3,465 |
| 8 Jun 2009 | INR | 172.85 | 176.8 | 162.1 | 166.1 | 166.1 | -5.65 (-3.29%) | 9,608 |
| 5 Jun 2009 | INR | 168.8 | 171.75 | 160.55 | 171.75 | 171.75 | +8.15 (+4.98%) | 14,166 |
| 4 Jun 2009 | INR | 159 | 163.6 | 159 | 163.6 | 163.6 | +7.75 (+4.97%) | 10,718 |
| 3 Jun 2009 | INR | 148.5 | 155.85 | 148.5 | 155.85 | 155.85 | +7.4 (+4.98%) | 4,258 |
| 2 Jun 2009 | INR | 150.8 | 158.8 | 147.75 | 148.45 | 148.45 | -7.5 (-4.81%) | 9,384 |
| 1 Jun 2009 | INR | 164.45 | 164.9 | 150.15 | 155.95 | 155.95 | +1.7 (+1.10%) | 4,027 |
| 29 May 2009 | INR | 159.05 | 167.8 | 154.25 | 154.25 | 154.25 | -6.85 (-4.25%) | 5,480 |
| 28 May 2009 | INR | 150.4 | 161.1 | 150 | 161.1 | 161.1 | +4.1 (+2.61%) | 5,450 |
| 27 May 2009 | INR | 162.85 | 163.45 | 150 | 157 | 157 | +1.3 (+0.83%) | 3,964 |
| 26 May 2009 | INR | 152.85 | 155.7 | 152.85 | 155.7 | 155.7 | +7.4 (+4.99%) | 12,740 |
| 25 May 2009 | INR | 148.25 | 148.3 | 141.55 | 148.3 | 148.3 | +7.05 (+4.99%) | 6,775 |
| 22 May 2009 | INR | 143 | 143.25 | 136.5 | 141.25 | 141.25 | +4.8 (+3.52%) | 8,528 |
| 21 May 2009 | INR | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | +12.4 (+10.00%) | 10,783 |
| 20 May 2009 | INR | 122.4 | 124.05 | 122.4 | 124.05 | 124.05 | +11.25 (+9.97%) | 2,620 |
| 19 May 2009 | INR | 110 | 112.8 | 96.15 | 112.8 | 112.8 | +11.6 (+11.46%) | 3,052 |
| 18 May 2009 | INR | 0 | 0 | 0 | 101.2 | 101.2 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 102 | 105 | 99 | 101.2 | 101.2 | -0.95 (-0.93%) | 1,380 |
| 14 May 2009 | INR | 98.15 | 106 | 98.1 | 102.15 | 102.15 | -0.2 (-0.20%) | 484 |
| 13 May 2009 | INR | 103.55 | 104.1 | 101 | 102.35 | 102.35 | -3.9 (-3.67%) | 2,095 |
