| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 464 | 467 | 450.15 | 460.6 | 460.6 | -6.4 (-1.37%) | 42,841 |
| 7 Jul 2009 | INR | 468.2 | 474.35 | 462 | 467 | 467 | -2.95 (-0.63%) | 35,697 |
| 6 Jul 2009 | INR | 486.95 | 487.7 | 458.55 | 469.95 | 469.95 | -13.6 (-2.81%) | 122,516 |
| 3 Jul 2009 | INR | 477 | 486.8 | 470.15 | 483.55 | 483.55 | +3.8 (+0.79%) | 93,220 |
| 2 Jul 2009 | INR | 495 | 501 | 473 | 479.75 | 479.75 | -8.15 (-1.67%) | 251,964 |
| 1 Jul 2009 | INR | 476.5 | 492.9 | 471.5 | 487.9 | 487.9 | +12.8 (+2.69%) | 194,834 |
| 30 Jun 2009 | INR | 478.1 | 480 | 466 | 475.1 | 475.1 | -0.7 (-0.15%) | 161,488 |
| 29 Jun 2009 | INR | 474.8 | 481 | 465.3 | 475.8 | 475.8 | +2.55 (+0.54%) | 187,118 |
| 26 Jun 2009 | INR | 468 | 486.85 | 461 | 473.25 | 473.25 | +14.35 (+3.13%) | 418,463 |
| 25 Jun 2009 | INR | 460.1 | 469.45 | 452.5 | 458.9 | 458.9 | +2.05 (+0.45%) | 207,153 |
| 24 Jun 2009 | INR | 455 | 463.7 | 450 | 456.85 | 456.85 | +8.65 (+1.93%) | 172,708 |
| 23 Jun 2009 | INR | 455 | 455 | 441 | 448.2 | 448.2 | -9.85 (-2.15%) | 75,378 |
| 22 Jun 2009 | INR | 475 | 480 | 454 | 458.05 | 458.05 | -13.8 (-2.92%) | 102,403 |
| 19 Jun 2009 | INR | 474 | 482.5 | 463 | 471.85 | 471.85 | +1.6 (+0.34%) | 173,870 |
| 18 Jun 2009 | INR | 471 | 481.9 | 465.55 | 470.25 | 470.25 | -2.6 (-0.55%) | 390,521 |
| 17 Jun 2009 | INR | 487.1 | 496 | 467 | 472.85 | 472.85 | -19.8 (-4.02%) | 262,979 |
| 16 Jun 2009 | INR | 489.5 | 507 | 481 | 492.65 | 492.65 | -3.65 (-0.74%) | 129,481 |
| 15 Jun 2009 | INR | 514.7 | 514.7 | 493.1 | 496.3 | 496.3 | -20.25 (-3.92%) | 84,287 |
| 12 Jun 2009 | INR | 550 | 561.9 | 511.2 | 516.55 | 516.55 | -20.75 (-3.86%) | 693,902 |
| 11 Jun 2009 | INR | 494.05 | 545 | 484 | 537.3 | 537.3 | +47.55 (+9.71%) | 737,507 |
| 10 Jun 2009 | INR | 493.8 | 504 | 487 | 489.75 | 489.75 | +5.1 (+1.05%) | 107,716 |
| 9 Jun 2009 | INR | 475.25 | 499.85 | 462.2 | 484.65 | 484.65 | +3.75 (+0.78%) | 160,220 |
| 8 Jun 2009 | INR | 512 | 517.5 | 470.25 | 480.9 | 480.9 | -27.15 (-5.34%) | 142,186 |
| 5 Jun 2009 | INR | 525 | 532.8 | 501 | 508.05 | 508.05 | -10.15 (-1.96%) | 297,108 |
| 4 Jun 2009 | INR | 477 | 532 | 474 | 518.2 | 518.2 | +40.05 (+8.38%) | 869,222 |
| 3 Jun 2009 | INR | 470 | 485 | 469.1 | 478.15 | 478.15 | +12.4 (+2.66%) | 345,609 |
| 2 Jun 2009 | INR | 480 | 482 | 463 | 465.75 | 465.75 | -6.9 (-1.46%) | 185,916 |
| 1 Jun 2009 | INR | 479.8 | 488.5 | 462 | 472.65 | 472.65 | +0.2 (+0.04%) | 397,377 |
| 29 May 2009 | INR | 500 | 509.9 | 464 | 472.45 | 472.45 | -26.95 (-5.40%) | 283,429 |
| 28 May 2009 | INR | 525 | 529.85 | 493 | 499.4 | 499.4 | -24.4 (-4.66%) | 130,043 |
