| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 1,725 | 1,733 | 1,688 | 1,705.7 | 1,705.7 | -33.5 (-1.93%) | 225,767 |
| 7 Jul 2009 | INR | 1,770 | 1,775 | 1,726 | 1,739.2 | 1,739.2 | -20.8 (-1.18%) | 144,282 |
| 6 Jul 2009 | INR | 1,799.95 | 1,819 | 1,750 | 1,760 | 1,760 | -40.9 (-2.27%) | 208,007 |
| 3 Jul 2009 | INR | 1,780 | 1,810 | 1,750 | 1,800.9 | 1,800.9 | +5 (+0.28%) | 111,967 |
| 2 Jul 2009 | INR | 1,785 | 1,800 | 1,765 | 1,795.9 | 1,795.9 | -0.8 (-0.04%) | 76,312 |
| 1 Jul 2009 | INR | 1,776.8 | 1,812.9 | 1,771.05 | 1,796.7 | 1,796.7 | +19.8 (+1.11%) | 99,230 |
| 30 Jun 2009 | INR | 1,785.05 | 1,799 | 1,760 | 1,776.9 | 1,776.9 | -6.85 (-0.38%) | 115,372 |
| 29 Jun 2009 | INR | 1,820.2 | 1,830 | 1,772.55 | 1,783.75 | 1,783.75 | -43 (-2.35%) | 136,266 |
| 26 Jun 2009 | INR | 1,770 | 1,838.7 | 1,752.35 | 1,826.75 | 1,826.75 | +69 (+3.93%) | 216,841 |
| 25 Jun 2009 | INR | 1,780 | 1,797.7 | 1,746.05 | 1,757.75 | 1,757.75 | -1.4 (-0.08%) | 97,423 |
| 24 Jun 2009 | INR | 1,751.1 | 1,773.9 | 1,722.2 | 1,759.15 | 1,759.15 | +13.1 (+0.75%) | 109,492 |
| 23 Jun 2009 | INR | 1,699 | 1,770 | 1,699 | 1,746.05 | 1,746.05 | -19.7 (-1.12%) | 178,176 |
| 22 Jun 2009 | INR | 1,775 | 1,790 | 1,749.15 | 1,765.75 | 1,765.75 | -5.35 (-0.30%) | 99,748 |
| 19 Jun 2009 | INR | 1,725 | 1,785 | 1,720 | 1,771.1 | 1,771.1 | +49.65 (+2.88%) | 147,777 |
| 18 Jun 2009 | INR | 1,710 | 1,760 | 1,694 | 1,721.45 | 1,721.45 | +10.95 (+0.64%) | 166,085 |
| 17 Jun 2009 | INR | 1,740 | 1,744.7 | 1,672 | 1,710.5 | 1,710.5 | -13.65 (-0.79%) | 159,038 |
| 16 Jun 2009 | INR | 1,702 | 1,733.75 | 1,685.35 | 1,724.15 | 1,724.15 | +3.8 (+0.22%) | 83,072 |
| 15 Jun 2009 | INR | 1,724.95 | 1,775 | 1,690 | 1,720.35 | 1,720.35 | -7.6 (-0.44%) | 143,796 |
| 12 Jun 2009 | INR | 1,766 | 1,775 | 1,717 | 1,727.95 | 1,727.95 | -23.6 (-1.35%) | 92,751 |
| 11 Jun 2009 | INR | 1,854 | 1,854 | 1,727.15 | 1,751.55 | 1,751.55 | -51.7 (-2.87%) | 146,476 |
| 10 Jun 2009 | INR | 1,790 | 1,836 | 1,762.05 | 1,803.25 | 1,803.25 | +7.7 (+0.43%) | 289,306 |
| 9 Jun 2009 | INR | 1,720 | 1,800 | 1,720 | 1,795.55 | 1,795.55 | +62.35 (+3.60%) | 226,449 |
| 8 Jun 2009 | INR | 1,700 | 1,745 | 1,681 | 1,733.2 | 1,733.2 | +42.65 (+2.52%) | 233,892 |
| 5 Jun 2009 | INR | 1,644.8 | 1,705 | 1,633.3 | 1,690.55 | 1,690.55 | +63.55 (+3.91%) | 217,181 |
| 4 Jun 2009 | INR | 1,650 | 1,650 | 1,602 | 1,627 | 1,627 | -18.9 (-1.15%) | 284,876 |
| 3 Jun 2009 | INR | 1,699 | 1,705 | 1,622 | 1,645.9 | 1,645.9 | -36.4 (-2.16%) | 185,019 |
| 2 Jun 2009 | INR | 1,685 | 1,706.8 | 1,625 | 1,682.3 | 1,682.3 | +5.45 (+0.33%) | 148,771 |
| 1 Jun 2009 | INR | 1,605 | 1,685 | 1,605 | 1,676.85 | 1,676.85 | +74.85 (+4.67%) | 232,541 |
| 29 May 2009 | INR | 1,600 | 1,614.7 | 1,579.8 | 1,602 | 1,602 | +26.2 (+1.66%) | 185,002 |
| 28 May 2009 | INR | 1,599 | 1,625 | 1,561 | 1,575.8 | 1,575.8 | -8.8 (-0.56%) | 190,687 |
