| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 165 | 166.05 | 146 | 163.9 | 163.9 | +7.9 (+5.06%) | 8,341 |
| 6 Jul 2009 | INR | 168.7 | 172.45 | 156 | 156 | 156 | -8.2 (-4.99%) | 19,584 |
| 3 Jul 2009 | INR | 152.5 | 164.2 | 152.5 | 164.2 | 164.2 | +7.7 (+4.92%) | 11,369 |
| 2 Jul 2009 | INR | 149 | 156.5 | 149 | 156.5 | 156.5 | +9.5 (+6.46%) | 16,174 |
| 1 Jul 2009 | INR | 153 | 153 | 145.4 | 147 | 147 | -5.95 (-3.89%) | 17,409 |
| 30 Jun 2009 | INR | 167 | 167 | 152.95 | 152.95 | 152.95 | -8.9 (-5.50%) | 6,041 |
| 29 Jun 2009 | INR | 166.95 | 168 | 159.55 | 161.85 | 161.85 | +1.25 (+0.78%) | 6,461 |
| 26 Jun 2009 | INR | 153.55 | 160.6 | 153.55 | 160.6 | 160.6 | +8.1 (+5.31%) | 4,034 |
| 25 Jun 2009 | INR | 160.9 | 160.9 | 152.2 | 152.5 | 152.5 | -0.2 (-0.13%) | 1,595 |
| 24 Jun 2009 | INR | 152 | 156 | 150 | 152.7 | 152.7 | +2.7 (+1.80%) | 8,188 |
| 23 Jun 2009 | INR | 147.85 | 150.9 | 142 | 150 | 150 | -0.9 (-0.60%) | 34,465 |
| 22 Jun 2009 | INR | 151.2 | 151.2 | 144 | 150.9 | 150.9 | +2.6 (+1.75%) | 16,259 |
| 19 Jun 2009 | INR | 152.5 | 152.5 | 145.1 | 148.3 | 148.3 | -3.3 (-2.18%) | 8,786 |
| 18 Jun 2009 | INR | 158 | 158 | 151.6 | 151.6 | 151.6 | -13.9 (-8.40%) | 12,190 |
| 17 Jun 2009 | INR | 169.7 | 173 | 156.85 | 165.5 | 165.5 | +0.75 (+0.46%) | 14,519 |
| 16 Jun 2009 | INR | 152.15 | 164.75 | 150 | 164.75 | 164.75 | +6.25 (+3.94%) | 4,501 |
| 15 Jun 2009 | INR | 162 | 163.8 | 155.7 | 158.5 | 158.5 | -5.05 (-3.09%) | 3,894 |
| 12 Jun 2009 | INR | 170.5 | 171.7 | 163.3 | 163.55 | 163.55 | -8.65 (-5.02%) | 13,260 |
| 11 Jun 2009 | INR | 178 | 178 | 170.95 | 172.2 | 172.2 | -8.3 (-4.60%) | 10,757 |
| 10 Jun 2009 | INR | 182 | 182 | 177 | 180.5 | 180.5 | +7.2 (+4.15%) | 44,826 |
| 9 Jun 2009 | INR | 157 | 173.3 | 157 | 173.3 | 173.3 | +7.95 (+4.81%) | 8,252 |
| 8 Jun 2009 | INR | 181.35 | 181.35 | 164.1 | 165.35 | 165.35 | -7.35 (-4.26%) | 48,763 |
| 5 Jun 2009 | INR | 172.7 | 172.7 | 172.7 | 172.7 | 172.7 | +8.25 (+5.02%) | 862 |
| 4 Jun 2009 | INR | 164 | 164.45 | 164 | 164.45 | 164.45 | +7.85 (+5.01%) | 1,177 |
| 3 Jun 2009 | INR | 155.4 | 156.6 | 155.4 | 156.6 | 156.6 | +8.6 (+5.81%) | 4,800 |
| 2 Jun 2009 | INR | 153.9 | 153.9 | 141.5 | 148 | 148 | +1.45 (+0.99%) | 28,586 |
| 1 Jun 2009 | INR | 143.8 | 146.55 | 143 | 146.55 | 146.55 | +8.1 (+5.85%) | 41,019 |
| 29 May 2009 | INR | 135.15 | 141 | 135.15 | 138.45 | 138.45 | +4.35 (+3.24%) | 6,541 |
| 28 May 2009 | INR | 142 | 145.3 | 134.1 | 134.1 | 134.1 | -4.3 (-3.11%) | 6,324 |
| 27 May 2009 | INR | 138 | 138.4 | 137.9 | 138.4 | 138.4 | +6.6 (+5.01%) | 6,154 |
