| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | INR | 140 | 140 | 128.35 | 129.7 | 129.7 | -5.3 (-3.93%) | 50,200 |
| 10 Jun 2009 | INR | 145.7 | 147.3 | 134 | 135 | 135 | -5.35 (-3.81%) | 81,806 |
| 9 Jun 2009 | INR | 130 | 140.35 | 127 | 140.35 | 140.35 | +6.7 (+5.01%) | 76,989 |
| 8 Jun 2009 | INR | 140 | 147 | 133.65 | 133.65 | 133.65 | -7.35 (-5.21%) | 70,472 |
| 5 Jun 2009 | INR | 141 | 143.45 | 139.05 | 141 | 141 | +4.15 (+3.03%) | 166,343 |
| 4 Jun 2009 | INR | 133.5 | 136.85 | 125 | 136.85 | 136.85 | +7.75 (+6.00%) | 211,024 |
| 3 Jun 2009 | INR | 130.35 | 130.35 | 118 | 129.1 | 129.1 | +5 (+4.03%) | 154,643 |
| 2 Jun 2009 | INR | 124.1 | 124.1 | 116.55 | 124.1 | 124.1 | +5.95 (+5.04%) | 127,993 |
| 1 Jun 2009 | INR | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | +5.65 (+5.02%) | 11,702 |
| 29 May 2009 | INR | 112.1 | 112.5 | 110.1 | 112.5 | 112.5 | +5.4 (+5.04%) | 33,998 |
| 28 May 2009 | INR | 104.9 | 107.1 | 100.95 | 107.1 | 107.1 | +4.85 (+4.74%) | 57,681 |
| 27 May 2009 | INR | 100 | 102.25 | 100 | 102.25 | 102.25 | +5.15 (+5.30%) | 44,166 |
| 26 May 2009 | INR | 104 | 104.9 | 95.9 | 97.1 | 97.1 | -2.7 (-2.71%) | 83,960 |
| 25 May 2009 | INR | 102 | 103 | 99 | 99.8 | 99.8 | -0.3 (-0.30%) | 100,429 |
| 22 May 2009 | INR | 98 | 101.8 | 94.5 | 100.1 | 100.1 | +2.1 (+2.14%) | 129,807 |
| 21 May 2009 | INR | 96.3 | 98 | 93.3 | 98 | 98 | +4.7 (+5.04%) | 191,710 |
| 20 May 2009 | INR | 89 | 93.3 | 88.05 | 93.3 | 93.3 | +8.35 (+9.83%) | 139,347 |
| 19 May 2009 | INR | 84.95 | 84.95 | 78 | 84.95 | 84.95 | +7.75 (+10.04%) | 162,132 |
| 18 May 2009 | INR | 75 | 77.2 | 75 | 77.2 | 77.2 | +7.2 (+10.29%) | 201 |
| 15 May 2009 | INR | 70 | 71.95 | 69.15 | 70 | 70 | +0.9 (+1.30%) | 13,718 |
| 14 May 2009 | INR | 68 | 71 | 67.3 | 69.1 | 69.1 | +1.1 (+1.62%) | 14,622 |
| 13 May 2009 | INR | 70 | 72.75 | 68 | 68 | 68 | -2 (-2.86%) | 22,762 |
| 12 May 2009 | INR | 65 | 70.5 | 65 | 70 | 70 | 0.0 (0.0%) | 11,549 |
| 11 May 2009 | INR | 69.1 | 71.15 | 68.5 | 70 | 70 | +0.9 (+1.30%) | 19,574 |
| 8 May 2009 | INR | 71 | 72.9 | 68 | 69.1 | 69.1 | -0.4 (-0.58%) | 19,706 |
| 7 May 2009 | INR | 73.5 | 73.5 | 68.5 | 69.5 | 69.5 | -0.6 (-0.86%) | 24,815 |
| 6 May 2009 | INR | 74.8 | 75.45 | 69.55 | 70.1 | 70.1 | -3.8 (-5.14%) | 41,803 |
| 5 May 2009 | INR | 74.25 | 74.35 | 71.6 | 73.9 | 73.9 | +0.6 (+0.82%) | 12,207 |
| 4 May 2009 | INR | 70.5 | 74.9 | 70.35 | 73.3 | 73.3 | +5.2 (+7.64%) | 65,891 |
| 29 Apr 2009 | INR | 68.15 | 71.35 | 68.1 | 68.1 | 68.1 | -0.45 (-0.66%) | 13,782 |
