| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2009 | INR | 161 | 169 | 156 | 167.95 | 167.95 | +6.3 (+3.90%) | 18,218 |
| 15 Jun 2009 | INR | 171.25 | 171.25 | 160.3 | 161.65 | 161.65 | -9.75 (-5.69%) | 14,785 |
| 12 Jun 2009 | INR | 178 | 183 | 168.8 | 171.4 | 171.4 | -6 (-3.38%) | 17,106 |
| 11 Jun 2009 | INR | 175.1 | 183.95 | 175.1 | 177.4 | 177.4 | -5.65 (-3.09%) | 20,054 |
| 10 Jun 2009 | INR | 188 | 194.9 | 180.4 | 183.05 | 183.05 | -2.05 (-1.11%) | 30,535 |
| 9 Jun 2009 | INR | 183.2 | 187.35 | 177.05 | 185.1 | 185.1 | +0.6 (+0.33%) | 71,037 |
| 8 Jun 2009 | INR | 178 | 199.55 | 178 | 184.5 | 184.5 | +5.9 (+3.30%) | 127,043 |
| 5 Jun 2009 | INR | 192.15 | 200 | 178.5 | 178.6 | 178.6 | -17.1 (-8.74%) | 90,161 |
| 4 Jun 2009 | INR | 162 | 195.95 | 158.25 | 195.7 | 195.7 | +32.7 (+20.06%) | 258,577 |
| 3 Jun 2009 | INR | 161 | 176 | 158.75 | 163 | 163 | +4.15 (+2.61%) | 43,716 |
| 2 Jun 2009 | INR | 164.3 | 166 | 151.95 | 158.85 | 158.85 | -5.65 (-3.43%) | 18,977 |
| 1 Jun 2009 | INR | 165 | 167.15 | 160.6 | 164.5 | 164.5 | +4.15 (+2.59%) | 46,759 |
| 29 May 2009 | INR | 163.95 | 165.95 | 152.35 | 160.35 | 160.35 | +1.35 (+0.85%) | 35,036 |
| 28 May 2009 | INR | 155.6 | 167.5 | 155.6 | 159 | 159 | -1.4 (-0.87%) | 24,434 |
| 27 May 2009 | INR | 168.85 | 174.9 | 156 | 160.4 | 160.4 | +2.5 (+1.58%) | 65,052 |
| 26 May 2009 | INR | 143.8 | 166.8 | 140.1 | 157.9 | 157.9 | +17.2 (+12.22%) | 87,960 |
| 25 May 2009 | INR | 137.95 | 143.9 | 137.05 | 140.7 | 140.7 | +2.7 (+1.96%) | 28,861 |
| 22 May 2009 | INR | 140 | 142 | 131.95 | 138 | 138 | -0.75 (-0.54%) | 12,897 |
| 21 May 2009 | INR | 145.5 | 155 | 136.6 | 138.75 | 138.75 | -4.7 (-3.28%) | 24,046 |
| 20 May 2009 | INR | 125 | 147.3 | 125 | 143.45 | 143.45 | +22.35 (+18.46%) | 43,013 |
| 19 May 2009 | INR | 122.05 | 128.9 | 110.15 | 121.1 | 121.1 | +6.2 (+5.40%) | 53,115 |
| 18 May 2009 | INR | 114.9 | 114.9 | 114.9 | 114.9 | 114.9 | +6.9 (+6.39%) | 30 |
| 15 May 2009 | INR | 107 | 109.75 | 107 | 108 | 108 | +0.8 (+0.75%) | 10,830 |
| 14 May 2009 | INR | 108.1 | 110 | 105.5 | 107.2 | 107.2 | -0.8 (-0.74%) | 6,325 |
| 13 May 2009 | INR | 106 | 111.9 | 106 | 108 | 108 | +1 (+0.93%) | 10,970 |
| 12 May 2009 | INR | 110.5 | 110.5 | 106.05 | 107 | 107 | -0.1 (-0.09%) | 8,935 |
| 11 May 2009 | INR | 115 | 116.5 | 106 | 107.1 | 107.1 | +2.1 (+2%) | 43,045 |
| 8 May 2009 | INR | 104.1 | 107.9 | 103.1 | 105 | 105 | +0.8 (+0.77%) | 3,670 |
| 7 May 2009 | INR | 103 | 106.95 | 103 | 104.2 | 104.2 | +0.2 (+0.19%) | 4,193 |
| 6 May 2009 | INR | 104.1 | 108 | 103 | 104 | 104 | -1.9 (-1.79%) | 4,903 |
