| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 373 | 384 | 366.55 | 371 | 371 | -8.8 (-2.32%) | 7,078 |
| 7 Jul 2009 | INR | 396 | 399 | 376.55 | 379.8 | 379.8 | -21.25 (-5.30%) | 12,771 |
| 6 Jul 2009 | INR | 419.8 | 425 | 393.15 | 401.05 | 401.05 | -14.5 (-3.49%) | 34,718 |
| 3 Jul 2009 | INR | 415 | 436.6 | 410 | 415.55 | 415.55 | +0.1 (+0.02%) | 68,450 |
| 2 Jul 2009 | INR | 397.9 | 418 | 383.1 | 415.45 | 415.45 | +14.35 (+3.58%) | 109,968 |
| 1 Jul 2009 | INR | 371.95 | 408.7 | 368 | 401.1 | 401.1 | +34.35 (+9.37%) | 81,697 |
| 30 Jun 2009 | INR | 368 | 373.95 | 365 | 366.75 | 366.75 | +2.6 (+0.71%) | 28,697 |
| 29 Jun 2009 | INR | 365 | 367.5 | 359 | 364.15 | 364.15 | +1.15 (+0.32%) | 95,885 |
| 26 Jun 2009 | INR | 365 | 365 | 360 | 363 | 363 | +1.4 (+0.39%) | 22,692 |
| 25 Jun 2009 | INR | 361.05 | 370 | 356.05 | 361.6 | 361.6 | +4.55 (+1.27%) | 32,440 |
| 24 Jun 2009 | INR | 357 | 361 | 345.25 | 357.05 | 357.05 | -1.7 (-0.47%) | 40,580 |
| 23 Jun 2009 | INR | 360 | 370 | 352 | 358.75 | 358.75 | -13.85 (-3.72%) | 31,807 |
| 22 Jun 2009 | INR | 402.95 | 402.95 | 369 | 372.6 | 372.6 | -18.15 (-4.64%) | 13,418 |
| 19 Jun 2009 | INR | 391.75 | 404 | 384 | 390.75 | 390.75 | +0.75 (+0.19%) | 16,054 |
| 18 Jun 2009 | INR | 421.8 | 421.8 | 360 | 390 | 390 | -21.25 (-5.17%) | 738,429 |
| 17 Jun 2009 | INR | 432 | 442 | 406 | 411.25 | 411.25 | -26.5 (-6.05%) | 23,905 |
| 16 Jun 2009 | INR | 430.55 | 447 | 427 | 437.75 | 437.75 | -6 (-1.35%) | 19,758 |
| 15 Jun 2009 | INR | 461.55 | 462 | 438 | 443.75 | 443.75 | -17.8 (-3.86%) | 9,744 |
| 12 Jun 2009 | INR | 472 | 480 | 439 | 461.55 | 461.55 | -9.1 (-1.93%) | 47,350 |
| 11 Jun 2009 | INR | 460 | 479.9 | 456 | 470.65 | 470.65 | +7.85 (+1.70%) | 73,969 |
| 10 Jun 2009 | INR | 453 | 467 | 450 | 462.8 | 462.8 | +9.8 (+2.16%) | 58,212 |
| 9 Jun 2009 | INR | 424 | 457.9 | 411.1 | 453 | 453 | +20.1 (+4.64%) | 41,818 |
| 8 Jun 2009 | INR | 460.95 | 460.95 | 424 | 432.9 | 432.9 | -10.6 (-2.39%) | 48,982 |
| 5 Jun 2009 | INR | 458.8 | 469.9 | 437 | 443.5 | 443.5 | -5.55 (-1.24%) | 87,861 |
| 4 Jun 2009 | INR | 436 | 492 | 436 | 449.05 | 449.05 | +7.25 (+1.64%) | 129,207 |
| 3 Jun 2009 | INR | 470 | 502 | 433.3 | 441.8 | 441.8 | -11.5 (-2.54%) | 157,390 |
| 2 Jun 2009 | INR | 412.4 | 458 | 412.4 | 453.3 | 453.3 | +49.45 (+12.24%) | 429,498 |
| 1 Jun 2009 | INR | 380 | 409.8 | 377 | 403.85 | 403.85 | +35.45 (+9.62%) | 136,604 |
| 29 May 2009 | INR | 380 | 406.9 | 365.1 | 368.4 | 368.4 | -0.35 (-0.09%) | 28,385 |
| 28 May 2009 | INR | 378.1 | 384 | 365.1 | 368.75 | 368.75 | -6.25 (-1.67%) | 6,926 |
