| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 315 | 334.45 | 312.7 | 325.6 | 325.6 | +9.05 (+2.86%) | 506,922 |
| 7 Jul 2009 | INR | 322 | 325 | 314.15 | 316.55 | 316.55 | -0.6 (-0.19%) | 161,120 |
| 6 Jul 2009 | INR | 335.5 | 338 | 312.5 | 317.15 | 317.15 | -13.8 (-4.17%) | 475,814 |
| 3 Jul 2009 | INR | 319.5 | 332.9 | 319 | 330.95 | 330.95 | +11.2 (+3.50%) | 748,059 |
| 2 Jul 2009 | INR | 321 | 326.65 | 312.1 | 319.75 | 319.75 | +8.5 (+2.73%) | 1,715,008 |
| 1 Jul 2009 | INR | 301.9 | 315 | 295 | 311.25 | 311.25 | +12.2 (+4.08%) | 417,140 |
| 30 Jun 2009 | INR | 305 | 306.9 | 297 | 299.05 | 299.05 | -4.65 (-1.53%) | 255,762 |
| 29 Jun 2009 | INR | 303.8 | 310.4 | 300.6 | 303.7 | 303.7 | +1.2 (+0.40%) | 355,337 |
| 26 Jun 2009 | INR | 298.75 | 303.7 | 296.55 | 302.5 | 302.5 | +6.75 (+2.28%) | 137,459 |
| 25 Jun 2009 | INR | 309.45 | 309.45 | 293.25 | 295.75 | 295.75 | -9.65 (-3.16%) | 234,397 |
| 24 Jun 2009 | INR | 310.5 | 311.1 | 302.5 | 305.4 | 305.4 | -2.3 (-0.75%) | 183,013 |
| 23 Jun 2009 | INR | 307 | 310.8 | 300 | 307.7 | 307.7 | +2.4 (+0.79%) | 557,021 |
| 22 Jun 2009 | INR | 303.9 | 309.4 | 297.05 | 305.3 | 305.3 | +3.45 (+1.14%) | 450,128 |
| 19 Jun 2009 | INR | 298 | 304.8 | 293.55 | 301.85 | 301.85 | +7.8 (+2.65%) | 447,603 |
| 18 Jun 2009 | INR | 304 | 308.4 | 290.1 | 294.05 | 294.05 | -9.95 (-3.27%) | 406,140 |
| 17 Jun 2009 | INR | 322.7 | 322.7 | 300.2 | 304 | 304 | -16.4 (-5.12%) | 409,826 |
| 16 Jun 2009 | INR | 313.4 | 322.7 | 313 | 320.4 | 320.4 | +6.5 (+2.07%) | 684,570 |
| 15 Jun 2009 | INR | 305 | 316 | 301 | 313.9 | 313.9 | +10.2 (+3.36%) | 568,925 |
| 12 Jun 2009 | INR | 310 | 316.9 | 302 | 303.7 | 303.7 | -2.65 (-0.87%) | 639,465 |
| 11 Jun 2009 | INR | 322.15 | 323.9 | 302 | 306.35 | 306.35 | -13.95 (-4.36%) | 866,404 |
| 10 Jun 2009 | INR | 327.8 | 333 | 316.3 | 320.3 | 320.3 | -2.15 (-0.67%) | 848,997 |
| 9 Jun 2009 | INR | 325 | 326.7 | 303.3 | 322.45 | 322.45 | -6.05 (-1.84%) | 866,000 |
| 8 Jun 2009 | INR | 350 | 364.7 | 320 | 328.5 | 328.5 | -21.85 (-6.24%) | 1,096,080 |
| 5 Jun 2009 | INR | 340 | 364.7 | 336.75 | 350.35 | 350.35 | +12.45 (+3.68%) | 1,420,860 |
| 4 Jun 2009 | INR | 346 | 354.75 | 335.55 | 337.9 | 337.9 | -7.85 (-2.27%) | 728,243 |
| 3 Jun 2009 | INR | 351.95 | 357.45 | 341.5 | 345.75 | 345.75 | -3.65 (-1.04%) | 682,369 |
| 2 Jun 2009 | INR | 365.7 | 368 | 336.4 | 349.4 | 349.4 | -11.25 (-3.12%) | 971,422 |
| 1 Jun 2009 | INR | 370 | 382.4 | 357.15 | 360.65 | 360.65 | -2.65 (-0.73%) | 569,274 |
| 29 May 2009 | INR | 336 | 397.55 | 333 | 363.3 | 363.3 | +27.95 (+8.33%) | 2,805,661 |
| 28 May 2009 | INR | 335 | 340 | 328.15 | 335.35 | 335.35 | -1.8 (-0.53%) | 262,183 |
