| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 340 | 342 | 324.9 | 337.5 | 337.5 | -2.5 (-0.74%) | 8,631 |
| 7 Jul 2009 | INR | 334.8 | 345.9 | 325.5 | 340 | 340 | +17.55 (+5.44%) | 10,728 |
| 6 Jul 2009 | INR | 342 | 349 | 315.1 | 322.45 | 322.45 | -18.05 (-5.30%) | 15,632 |
| 3 Jul 2009 | INR | 337 | 344 | 336.5 | 340.5 | 340.5 | +0.4 (+0.12%) | 3,827 |
| 2 Jul 2009 | INR | 338.2 | 343.95 | 338.2 | 340.1 | 340.1 | -4.9 (-1.42%) | 4,296 |
| 1 Jul 2009 | INR | 339.75 | 347.7 | 322.1 | 345 | 345 | +5.25 (+1.55%) | 11,991 |
| 30 Jun 2009 | INR | 357.2 | 364.9 | 337.1 | 339.75 | 339.75 | -2.4 (-0.70%) | 59,943 |
| 29 Jun 2009 | INR | 318 | 342.15 | 316.3 | 342.15 | 342.15 | +31.1 (+10.00%) | 14,738 |
| 26 Jun 2009 | INR | 311 | 314.9 | 308.5 | 311.05 | 311.05 | +2.05 (+0.66%) | 5,484 |
| 25 Jun 2009 | INR | 306.2 | 315 | 306.2 | 309 | 309 | +2 (+0.65%) | 16,461 |
| 24 Jun 2009 | INR | 300 | 309.9 | 300 | 307 | 307 | +9.8 (+3.30%) | 14,258 |
| 23 Jun 2009 | INR | 297.05 | 300 | 294 | 297.2 | 297.2 | -3.8 (-1.26%) | 109,848 |
| 22 Jun 2009 | INR | 306 | 306 | 299 | 301 | 301 | -5 (-1.63%) | 13,499 |
| 19 Jun 2009 | INR | 275.1 | 314.75 | 275.1 | 306 | 306 | +6 (+2%) | 2,334 |
| 18 Jun 2009 | INR | 299 | 303 | 292 | 300 | 300 | +0.9 (+0.30%) | 8,294 |
| 17 Jun 2009 | INR | 306.95 | 307 | 298.25 | 299.1 | 299.1 | -6.9 (-2.25%) | 3,413 |
| 16 Jun 2009 | INR | 292.5 | 307.8 | 287 | 306 | 306 | +12.65 (+4.31%) | 9,514 |
| 15 Jun 2009 | INR | 298 | 306.4 | 291 | 293.35 | 293.35 | -9.75 (-3.22%) | 6,113 |
| 12 Jun 2009 | INR | 306.05 | 308.95 | 301.05 | 303.1 | 303.1 | -7 (-2.26%) | 4,318 |
| 11 Jun 2009 | INR | 307.35 | 311 | 303 | 310.1 | 310.1 | +2.75 (+0.89%) | 10,394 |
| 10 Jun 2009 | INR | 328 | 328 | 304 | 307.35 | 307.35 | +0.6 (+0.20%) | 10,576 |
| 9 Jun 2009 | INR | 300 | 308.4 | 287 | 306.75 | 306.75 | +7.85 (+2.63%) | 15,694 |
| 8 Jun 2009 | INR | 305.05 | 310 | 296.65 | 298.9 | 298.9 | +0.9 (+0.30%) | 10,164 |
| 5 Jun 2009 | INR | 305 | 309 | 295.6 | 298 | 298 | -0.9 (-0.30%) | 7,775 |
| 4 Jun 2009 | INR | 301 | 305 | 297 | 298.9 | 298.9 | -5.75 (-1.89%) | 7,193 |
| 3 Jun 2009 | INR | 307.75 | 314.9 | 298 | 304.65 | 304.65 | +6.45 (+2.16%) | 17,577 |
| 2 Jun 2009 | INR | 283 | 309.7 | 282.15 | 298.2 | 298.2 | +16.1 (+5.71%) | 43,596 |
| 1 Jun 2009 | INR | 294.95 | 295 | 282.1 | 282.1 | 282.1 | -13.9 (-4.70%) | 55,504 |
| 29 May 2009 | INR | 287 | 296 | 275.05 | 296 | 296 | +17.35 (+6.23%) | 63,909 |
| 28 May 2009 | INR | 274 | 280.9 | 273.95 | 278.65 | 278.65 | +6.3 (+2.31%) | 49,524 |
