| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 353.25 | 368.95 | 353 | 360 | 360 | -5 (-1.37%) | 312 |
| 6 Jul 2009 | INR | 360.65 | 372 | 360.55 | 365 | 365 | 0.0 (0.0%) | 1,250 |
| 3 Jul 2009 | INR | 358.1 | 374 | 358.1 | 365 | 365 | +2.45 (+0.68%) | 1,058 |
| 2 Jul 2009 | INR | 372.9 | 372.9 | 362.55 | 362.55 | 362.55 | +5.5 (+1.54%) | 61 |
| 1 Jul 2009 | INR | 370 | 370 | 356 | 357.05 | 357.05 | -2.95 (-0.82%) | 1,702 |
| 30 Jun 2009 | INR | 346.65 | 375 | 346.65 | 360 | 360 | +6.3 (+1.78%) | 1,004 |
| 29 Jun 2009 | INR | 365 | 365 | 352.15 | 353.7 | 353.7 | -8.6 (-2.37%) | 1,684 |
| 26 Jun 2009 | INR | 366.25 | 388.9 | 360 | 362.3 | 362.3 | -3.9 (-1.06%) | 4,127 |
| 25 Jun 2009 | INR | 376.95 | 376.95 | 365.25 | 366.2 | 366.2 | -8.8 (-2.35%) | 1,880 |
| 24 Jun 2009 | INR | 370.05 | 385 | 370.05 | 375 | 375 | +4.55 (+1.23%) | 1,040 |
| 23 Jun 2009 | INR | 366.3 | 378.8 | 366.25 | 370.45 | 370.45 | -9.55 (-2.51%) | 2,709 |
| 22 Jun 2009 | INR | 387 | 387 | 376 | 380 | 380 | -3.9 (-1.02%) | 802 |
| 19 Jun 2009 | INR | 363 | 383.9 | 363 | 383.9 | 383.9 | +11.6 (+3.12%) | 591 |
| 18 Jun 2009 | INR | 380 | 380 | 348 | 372.3 | 372.3 | -10.45 (-2.73%) | 4,594 |
| 17 Jun 2009 | INR | 385 | 395 | 380 | 382.75 | 382.75 | -15.25 (-3.83%) | 2,376 |
| 16 Jun 2009 | INR | 380.15 | 398 | 380 | 398 | 398 | +12.5 (+3.24%) | 535 |
| 15 Jun 2009 | INR | 362.25 | 390 | 362.25 | 385.5 | 385.5 | +0.5 (+0.13%) | 2,847 |
| 12 Jun 2009 | INR | 375.1 | 385 | 375 | 385 | 385 | +10.1 (+2.69%) | 1,805 |
| 11 Jun 2009 | INR | 380 | 388 | 372.2 | 374.9 | 374.9 | -11.3 (-2.93%) | 572 |
| 10 Jun 2009 | INR | 391 | 400 | 380 | 386.2 | 386.2 | -5.8 (-1.48%) | 15,827 |
| 9 Jun 2009 | INR | 376 | 403 | 376 | 392 | 392 | +1.3 (+0.33%) | 499 |
| 8 Jun 2009 | INR | 437 | 437 | 388.6 | 390.7 | 390.7 | -37.85 (-8.83%) | 2,241 |
| 5 Jun 2009 | INR | 410 | 430 | 410 | 428.55 | 428.55 | +8.55 (+2.04%) | 3,604 |
| 4 Jun 2009 | INR | 400 | 420 | 400 | 420 | 420 | +24 (+6.06%) | 2,858 |
| 3 Jun 2009 | INR | 400 | 409.95 | 391.05 | 396 | 396 | -4 (-1%) | 2,176 |
| 2 Jun 2009 | INR | 413 | 413 | 380 | 400 | 400 | -8.25 (-2.02%) | 2,852 |
| 1 Jun 2009 | INR | 440 | 459.95 | 402.55 | 408.25 | 408.25 | -17.8 (-4.18%) | 6,834 |
| 29 May 2009 | INR | 391.1 | 430.8 | 391.1 | 426.05 | 426.05 | +34.4 (+8.78%) | 7,100 |
| 28 May 2009 | INR | 390 | 399.95 | 384 | 391.65 | 391.65 | +6.85 (+1.78%) | 7,182 |
| 27 May 2009 | INR | 360 | 384.8 | 355 | 384.8 | 384.8 | +34.8 (+9.94%) | 5,900 |
