| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 877.7 | 877.7 | 822 | 827.35 | 827.35 | -51.2 (-5.83%) | 9,988 |
| 7 Jul 2009 | INR | 911.55 | 923.8 | 855 | 878.55 | 878.55 | -22.7 (-2.52%) | 13,112 |
| 6 Jul 2009 | INR | 990 | 1,010 | 890.25 | 901.25 | 901.25 | -61.95 (-6.43%) | 21,241 |
| 3 Jul 2009 | INR | 955.15 | 975 | 954 | 963.2 | 963.2 | +1.6 (+0.17%) | 6,589 |
| 2 Jul 2009 | INR | 965 | 999 | 940.05 | 961.6 | 961.6 | +10.15 (+1.07%) | 8,655 |
| 1 Jul 2009 | INR | 951 | 972 | 941 | 951.45 | 951.45 | -1.8 (-0.19%) | 8,713 |
| 30 Jun 2009 | INR | 999 | 1,009.7 | 950 | 953.25 | 953.25 | -37 (-3.74%) | 10,333 |
| 29 Jun 2009 | INR | 986.5 | 1,024.65 | 981.05 | 990.25 | 990.25 | +9.3 (+0.95%) | 11,581 |
| 26 Jun 2009 | INR | 1,008.9 | 1,008.9 | 965 | 980.95 | 980.95 | -0.15 (-0.02%) | 20,030 |
| 25 Jun 2009 | INR | 950 | 1,059.9 | 916.05 | 981.1 | 981.1 | +55.2 (+5.96%) | 72,435 |
| 24 Jun 2009 | INR | 940 | 950 | 910 | 925.9 | 925.9 | +0.2 (+0.02%) | 9,490 |
| 23 Jun 2009 | INR | 900 | 940 | 891.15 | 925.7 | 925.7 | +5.25 (+0.57%) | 10,709 |
| 22 Jun 2009 | INR | 963 | 963 | 911 | 920.45 | 920.45 | -15.75 (-1.68%) | 7,615 |
| 19 Jun 2009 | INR | 925 | 965 | 906 | 936.2 | 936.2 | +22.55 (+2.47%) | 11,009 |
| 18 Jun 2009 | INR | 960.3 | 990 | 892.05 | 913.65 | 913.65 | -45.3 (-4.72%) | 11,564 |
| 17 Jun 2009 | INR | 1,044 | 1,044 | 951 | 958.95 | 958.95 | -67.7 (-6.59%) | 15,811 |
| 16 Jun 2009 | INR | 950 | 1,037 | 950 | 1,026.65 | 1,026.65 | +32.9 (+3.31%) | 17,315 |
| 15 Jun 2009 | INR | 1,030 | 1,049.9 | 990.2 | 993.75 | 993.75 | -42.95 (-4.14%) | 15,343 |
| 12 Jun 2009 | INR | 1,099 | 1,125 | 1,020 | 1,036.7 | 1,036.7 | -35.2 (-3.28%) | 19,049 |
| 11 Jun 2009 | INR | 1,135 | 1,142 | 1,059.95 | 1,071.9 | 1,071.9 | -52.45 (-4.66%) | 22,303 |
| 10 Jun 2009 | INR | 1,148 | 1,179.85 | 1,101 | 1,124.35 | 1,124.35 | +4.3 (+0.38%) | 26,930 |
| 9 Jun 2009 | INR | 1,097.2 | 1,147.7 | 1,045 | 1,120.05 | 1,120.05 | +22.85 (+2.08%) | 31,297 |
| 8 Jun 2009 | INR | 1,145 | 1,236 | 1,070 | 1,097.2 | 1,097.2 | -37.45 (-3.30%) | 51,529 |
| 5 Jun 2009 | INR | 1,150 | 1,261 | 1,101 | 1,134.65 | 1,134.65 | -67.2 (-5.59%) | 91,146 |
| 4 Jun 2009 | INR | 940 | 1,222 | 940 | 1,201.85 | 1,201.85 | +267.25 (+28.60%) | 174,276 |
| 3 Jun 2009 | INR | 899 | 975 | 899 | 934.6 | 934.6 | +41.4 (+4.64%) | 39,029 |
| 2 Jun 2009 | INR | 925.3 | 935 | 888 | 893.2 | 893.2 | -25.15 (-2.74%) | 14,299 |
| 1 Jun 2009 | INR | 929.9 | 950 | 912.05 | 918.35 | 918.35 | +8.95 (+0.98%) | 13,962 |
| 29 May 2009 | INR | 900 | 940 | 892.85 | 909.4 | 909.4 | +23.1 (+2.61%) | 20,641 |
| 28 May 2009 | INR | 880 | 940 | 872.15 | 886.3 | 886.3 | -32.5 (-3.54%) | 21,491 |
