| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | INR | 186.5 | 190 | 186.5 | 190 | 190 | +1.35 (+0.72%) | 477 |
| 19 Jun 2009 | INR | 188 | 194 | 188 | 188.65 | 188.65 | -5.35 (-2.76%) | 299 |
| 18 Jun 2009 | INR | 192.55 | 197.7 | 192.55 | 194 | 194 | -3.6 (-1.82%) | 799 |
| 17 Jun 2009 | INR | 203.15 | 205.05 | 197.6 | 197.6 | 197.6 | -11.4 (-5.45%) | 1,926 |
| 16 Jun 2009 | INR | 207.85 | 209 | 191.05 | 209 | 209 | +9.9 (+4.97%) | 1,356 |
| 15 Jun 2009 | INR | 204 | 211.7 | 198 | 199.1 | 199.1 | -4.5 (-2.21%) | 2,848 |
| 12 Jun 2009 | INR | 225 | 235 | 203.6 | 203.6 | 203.6 | -21.2 (-9.43%) | 2,650 |
| 11 Jun 2009 | INR | 220 | 240 | 211.15 | 224.8 | 224.8 | -0.2 (-0.09%) | 2,477 |
| 10 Jun 2009 | INR | 233.05 | 234.35 | 225 | 225 | 225 | -10 (-4.26%) | 642 |
| 9 Jun 2009 | INR | 231.7 | 244.9 | 225.65 | 235 | 235 | -10.3 (-4.20%) | 1,763 |
| 8 Jun 2009 | INR | 270.15 | 271.65 | 245.3 | 245.3 | 245.3 | -20.7 (-7.78%) | 2,645 |
| 5 Jun 2009 | INR | 260 | 274.3 | 250 | 266 | 266 | -2 (-0.75%) | 8,732 |
| 4 Jun 2009 | INR | 230.05 | 268 | 227.1 | 268 | 268 | +43.5 (+19.38%) | 5,468 |
| 3 Jun 2009 | INR | 219 | 248 | 210 | 224.5 | 224.5 | +11.5 (+5.40%) | 17,012 |
| 2 Jun 2009 | INR | 211.5 | 219 | 196 | 213 | 213 | -0.75 (-0.35%) | 7,836 |
| 1 Jun 2009 | INR | 198 | 213.95 | 195 | 213.75 | 213.75 | +16.75 (+8.50%) | 11,512 |
| 29 May 2009 | INR | 196 | 199 | 185.55 | 197 | 197 | -2.5 (-1.25%) | 9,232 |
| 28 May 2009 | INR | 201.5 | 201.5 | 192 | 199.5 | 199.5 | -8.4 (-4.04%) | 6,659 |
| 27 May 2009 | INR | 190 | 207.9 | 185.2 | 207.9 | 207.9 | +15.9 (+8.28%) | 2,074 |
| 26 May 2009 | INR | 175.25 | 199 | 172 | 192 | 192 | +17 (+9.71%) | 16,010 |
| 25 May 2009 | INR | 153 | 177.95 | 153 | 175 | 175 | +14.95 (+9.34%) | 21,924 |
| 22 May 2009 | INR | 159 | 161.2 | 157.9 | 160.05 | 160.05 | +1.05 (+0.66%) | 10,823 |
| 21 May 2009 | INR | 158.9 | 165 | 155.1 | 159 | 159 | -1 (-0.63%) | 1,501 |
| 20 May 2009 | INR | 158 | 168 | 147.8 | 160 | 160 | +4.4 (+2.83%) | 857 |
| 19 May 2009 | INR | 147 | 163 | 147 | 155.6 | 155.6 | +12.6 (+8.81%) | 1,474 |
| 15 May 2009 | INR | 150 | 160 | 143 | 143 | 143 | -10.75 (-6.99%) | 791 |
| 14 May 2009 | INR | 150.05 | 158.75 | 149.5 | 153.75 | 153.75 | +3.7 (+2.47%) | 545 |
| 13 May 2009 | INR | 152.4 | 159.95 | 150 | 150.05 | 150.05 | +0.05 (+0.03%) | 327 |
| 12 May 2009 | INR | 138.35 | 163.9 | 138.35 | 150 | 150 | +1 (+0.67%) | 712 |
| 11 May 2009 | INR | 157.4 | 157.4 | 143.4 | 149 | 149 | +0.2 (+0.13%) | 1,635 |
