| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 740 | 740.2 | 704 | 713.05 | 713.05 | -39.95 (-5.31%) | 63,457 |
| 7 Jul 2009 | INR | 749.45 | 758.85 | 736.05 | 753 | 753 | +7.8 (+1.05%) | 36,309 |
| 6 Jul 2009 | INR | 790 | 808 | 730 | 745.2 | 745.2 | -38.9 (-4.96%) | 104,328 |
| 3 Jul 2009 | INR | 760 | 787 | 750 | 784.1 | 784.1 | +17.1 (+2.23%) | 46,900 |
| 2 Jul 2009 | INR | 784 | 790 | 760 | 767 | 767 | -13.7 (-1.75%) | 51,403 |
| 1 Jul 2009 | INR | 780 | 794.5 | 749 | 780.7 | 780.7 | +3.6 (+0.46%) | 69,800 |
| 30 Jun 2009 | INR | 815 | 825 | 768.55 | 777.1 | 777.1 | -30.8 (-3.81%) | 132,044 |
| 29 Jun 2009 | INR | 775 | 834 | 775 | 807.9 | 807.9 | +18.75 (+2.38%) | 141,851 |
| 26 Jun 2009 | INR | 771 | 794.9 | 755 | 789.15 | 789.15 | +27.05 (+3.55%) | 90,321 |
| 25 Jun 2009 | INR | 760 | 775 | 750.2 | 762.1 | 762.1 | +7.35 (+0.97%) | 62,645 |
| 24 Jun 2009 | INR | 728.1 | 759 | 720 | 754.75 | 754.75 | +33.05 (+4.58%) | 74,196 |
| 23 Jun 2009 | INR | 723 | 741.4 | 710 | 721.7 | 721.7 | -15.8 (-2.14%) | 50,144 |
| 22 Jun 2009 | INR | 745 | 767 | 732.15 | 737.5 | 737.5 | -4.25 (-0.57%) | 61,042 |
| 19 Jun 2009 | INR | 715 | 749 | 710.2 | 741.75 | 741.75 | +31.25 (+4.40%) | 93,428 |
| 18 Jun 2009 | INR | 749.8 | 765 | 682.05 | 710.5 | 710.5 | -39.3 (-5.24%) | 135,344 |
| 17 Jun 2009 | INR | 771 | 777.55 | 747.05 | 749.8 | 749.8 | -17.1 (-2.23%) | 71,165 |
| 16 Jun 2009 | INR | 739.95 | 771 | 730 | 766.9 | 766.9 | +19.2 (+2.57%) | 62,337 |
| 15 Jun 2009 | INR | 752 | 759.6 | 738 | 747.7 | 747.7 | -13.9 (-1.83%) | 67,769 |
| 12 Jun 2009 | INR | 765 | 785 | 735.5 | 761.6 | 761.6 | +6.6 (+0.87%) | 110,812 |
| 11 Jun 2009 | INR | 785 | 785 | 743 | 755 | 755 | -14.8 (-1.92%) | 76,881 |
| 10 Jun 2009 | INR | 740 | 783.6 | 740 | 769.8 | 769.8 | +33.95 (+4.61%) | 205,842 |
| 9 Jun 2009 | INR | 695 | 750 | 679 | 735.85 | 735.85 | +32.45 (+4.61%) | 112,201 |
| 8 Jun 2009 | INR | 720 | 722 | 682 | 703.4 | 703.4 | -4.6 (-0.65%) | 106,684 |
| 5 Jun 2009 | INR | 725 | 731.95 | 702 | 708 | 708 | -5.35 (-0.75%) | 128,688 |
| 4 Jun 2009 | INR | 666 | 720 | 665 | 713.35 | 713.35 | +38.05 (+5.63%) | 170,104 |
| 3 Jun 2009 | INR | 690 | 701 | 665.2 | 675.3 | 675.3 | -15.35 (-2.22%) | 196,258 |
| 2 Jun 2009 | INR | 678 | 735 | 650.1 | 690.65 | 690.65 | +21.55 (+3.22%) | 110,208 |
| 1 Jun 2009 | INR | 660 | 677 | 649.1 | 669.1 | 669.1 | +19.4 (+2.99%) | 125,234 |
| 29 May 2009 | INR | 635.85 | 663.3 | 635 | 649.7 | 649.7 | +20.2 (+3.21%) | 177,433 |
| 28 May 2009 | INR | 614.25 | 637 | 605.05 | 629.5 | 629.5 | +21.65 (+3.56%) | 180,448 |
