| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | INR | 271 | 279 | 265 | 275.75 | 275.75 | -0.25 (-0.09%) | 9,613 |
| 22 Jun 2009 | INR | 275 | 278 | 270.05 | 276 | 276 | +0.95 (+0.35%) | 9,247 |
| 19 Jun 2009 | INR | 273 | 276.9 | 267.05 | 275.05 | 275.05 | +8.05 (+3.01%) | 11,551 |
| 18 Jun 2009 | INR | 267 | 269.7 | 264 | 267 | 267 | +2 (+0.75%) | 14,789 |
| 17 Jun 2009 | INR | 270.6 | 279.9 | 260.55 | 265 | 265 | -8.25 (-3.02%) | 12,982 |
| 16 Jun 2009 | INR | 261 | 280 | 253.55 | 273.25 | 273.25 | +13.25 (+5.10%) | 39,522 |
| 15 Jun 2009 | INR | 272.9 | 272.9 | 258.15 | 260 | 260 | -10.05 (-3.72%) | 23,887 |
| 12 Jun 2009 | INR | 289 | 293 | 269 | 270.05 | 270.05 | -14.95 (-5.25%) | 19,229 |
| 11 Jun 2009 | INR | 280 | 294 | 272 | 285 | 285 | +3 (+1.06%) | 25,652 |
| 10 Jun 2009 | INR | 284 | 296.95 | 277.25 | 282 | 282 | -1 (-0.35%) | 13,728 |
| 9 Jun 2009 | INR | 270.2 | 285.5 | 270 | 283 | 283 | +4.5 (+1.62%) | 13,669 |
| 8 Jun 2009 | INR | 297.35 | 306 | 273.3 | 278.5 | 278.5 | -13.75 (-4.70%) | 15,192 |
| 5 Jun 2009 | INR | 304 | 306.9 | 292.2 | 292.25 | 292.25 | -5.05 (-1.70%) | 13,632 |
| 4 Jun 2009 | INR | 301.05 | 306.9 | 292 | 297.3 | 297.3 | -3.75 (-1.25%) | 24,283 |
| 3 Jun 2009 | INR | 305 | 309.9 | 300 | 301.05 | 301.05 | +1.05 (+0.35%) | 17,841 |
| 2 Jun 2009 | INR | 311 | 318 | 297.15 | 300 | 300 | -3.5 (-1.15%) | 32,019 |
| 1 Jun 2009 | INR | 305 | 311 | 298.1 | 303.5 | 303.5 | +3.5 (+1.17%) | 45,672 |
| 29 May 2009 | INR | 300 | 311 | 299 | 300 | 300 | 0.0 (0.0%) | 28,312 |
| 28 May 2009 | INR | 295.05 | 304.15 | 288 | 300 | 300 | +4 (+1.35%) | 29,774 |
| 27 May 2009 | INR | 287 | 305 | 285 | 296 | 296 | +7 (+2.42%) | 26,584 |
| 26 May 2009 | INR | 300 | 302.9 | 275 | 289 | 289 | -1 (-0.34%) | 31,014 |
| 25 May 2009 | INR | 305 | 306.9 | 289 | 290 | 290 | -3.95 (-1.34%) | 131,249 |
| 22 May 2009 | INR | 324 | 324.5 | 290.1 | 293.95 | 293.95 | -7.05 (-2.34%) | 44,459 |
| 21 May 2009 | INR | 280 | 305 | 280 | 301 | 301 | +20 (+7.12%) | 46,189 |
| 20 May 2009 | INR | 256 | 283 | 255 | 281 | 281 | +21 (+8.08%) | 35,364 |
| 19 May 2009 | INR | 251 | 264 | 235 | 260 | 260 | +20.4 (+8.51%) | 95,508 |
| 18 May 2009 | INR | 239 | 241.95 | 239 | 239.6 | 239.6 | +23.1 (+10.67%) | 320 |
| 15 May 2009 | INR | 207.9 | 227.95 | 204.1 | 216.5 | 216.5 | +13.5 (+6.65%) | 219,041 |
| 14 May 2009 | INR | 202.85 | 211.95 | 199 | 203 | 203 | -2 (-0.98%) | 34,117 |
| 13 May 2009 | INR | 200.9 | 215 | 194.1 | 205 | 205 | +12.05 (+6.25%) | 55,391 |
