| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 151 | 151 | 142 | 142 | 14.2 | +1.85 (+1.32%) | 100 |
| 30 Jun 2009 | INR | 150.1 | 153.45 | 140.15 | 140.15 | 14.015 | -11.25 (-7.43%) | 392 |
| 29 Jun 2009 | INR | 144.95 | 160 | 144.95 | 151.4 | 15.14 | -1.55 (-1.01%) | 411 |
| 26 Jun 2009 | INR | 159 | 159 | 143 | 152.95 | 15.295 | +6.95 (+4.76%) | 352 |
| 25 Jun 2009 | INR | 139 | 154.25 | 139 | 146 | 14.6 | +2 (+1.39%) | 2,188 |
| 24 Jun 2009 | INR | 155 | 155 | 136 | 144 | 14.4 | -0.95 (-0.66%) | 1,045 |
| 23 Jun 2009 | INR | 147.95 | 147.95 | 137.5 | 144.95 | 14.495 | -0.05 (-0.03%) | 646 |
| 22 Jun 2009 | INR | 147 | 147 | 145 | 145 | 14.5 | 0.0 (0.0%) | 410 |
| 19 Jun 2009 | INR | 147.05 | 151 | 133.6 | 145 | 14.5 | -2 (-1.36%) | 3,050 |
| 18 Jun 2009 | INR | 155 | 161 | 147 | 147 | 14.7 | -10.9 (-6.90%) | 1,519 |
| 17 Jun 2009 | INR | 149.6 | 160 | 142.25 | 157.9 | 15.79 | +10.9 (+7.41%) | 672 |
| 16 Jun 2009 | INR | 140.15 | 149.95 | 140.15 | 147 | 14.7 | -2.05 (-1.38%) | 552 |
| 15 Jun 2009 | INR | 149.5 | 150.9 | 149 | 149.05 | 14.905 | -10.9 (-6.81%) | 156 |
| 12 Jun 2009 | INR | 159 | 169.4 | 152 | 159.95 | 15.995 | +1.95 (+1.23%) | 412 |
| 11 Jun 2009 | INR | 169.95 | 170 | 150.2 | 158 | 15.8 | -3.05 (-1.89%) | 407 |
| 10 Jun 2009 | INR | 162 | 172 | 157.1 | 161.05 | 16.105 | +2.05 (+1.29%) | 482 |
| 9 Jun 2009 | INR | 164.5 | 164.5 | 154 | 159 | 15.9 | -4.5 (-2.75%) | 225 |
| 8 Jun 2009 | INR | 162.5 | 168 | 158.5 | 163.5 | 16.35 | -0.7 (-0.43%) | 477 |
| 5 Jun 2009 | INR | 166 | 169 | 164.15 | 164.2 | 16.42 | -0.5 (-0.30%) | 998 |
| 4 Jun 2009 | INR | 162.5 | 164.7 | 156.35 | 164.7 | 16.47 | +1.2 (+0.73%) | 1,630 |
| 3 Jun 2009 | INR | 170 | 172 | 162 | 163.5 | 16.35 | -2.5 (-1.51%) | 956 |
| 2 Jun 2009 | INR | 169 | 172.95 | 165.7 | 166 | 16.6 | -3.85 (-2.27%) | 573 |
| 1 Jun 2009 | INR | 171 | 171.45 | 159 | 169.85 | 16.985 | +1.95 (+1.16%) | 943 |
| 29 May 2009 | INR | 162 | 167.95 | 160 | 167.9 | 16.79 | +6.9 (+4.29%) | 1,084 |
| 28 May 2009 | INR | 159 | 168.25 | 158 | 161 | 16.1 | -1.95 (-1.20%) | 800 |
| 27 May 2009 | INR | 151.1 | 174 | 151.1 | 162.95 | 16.295 | +4.45 (+2.81%) | 829 |
| 26 May 2009 | INR | 163.05 | 170 | 155 | 158.5 | 15.85 | -4.5 (-2.76%) | 431 |
| 25 May 2009 | INR | 145 | 166.8 | 143 | 163 | 16.3 | +19.1 (+13.27%) | 1,083 |
| 22 May 2009 | INR | 140 | 143.9 | 123.2 | 143.9 | 14.39 | +8.9 (+6.59%) | 1,363 |
| 21 May 2009 | INR | 139.7 | 141 | 134 | 135 | 13.5 | +5 (+3.85%) | 703 |
