| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 445 | 475 | 442.05 | 463.9 | 463.9 | +19.15 (+4.31%) | 165,540 |
| 7 Jul 2009 | INR | 454.65 | 456 | 442.5 | 444.75 | 444.75 | +1.85 (+0.42%) | 60,426 |
| 6 Jul 2009 | INR | 464.9 | 467.5 | 437 | 442.9 | 442.9 | -16.9 (-3.68%) | 150,459 |
| 3 Jul 2009 | INR | 451.25 | 464.5 | 451.25 | 459.8 | 459.8 | +6.6 (+1.46%) | 171,051 |
| 2 Jul 2009 | INR | 471.7 | 471.9 | 450 | 453.2 | 453.2 | -0.5 (-0.11%) | 318,461 |
| 1 Jul 2009 | INR | 433 | 461.7 | 426.55 | 453.7 | 453.7 | +23.6 (+5.49%) | 138,241 |
| 30 Jun 2009 | INR | 410 | 436.9 | 407 | 430.1 | 430.1 | +2.4 (+0.56%) | 111,346 |
| 29 Jun 2009 | INR | 425 | 435.8 | 425 | 427.7 | 427.7 | +6.7 (+1.59%) | 96,286 |
| 26 Jun 2009 | INR | 417 | 423.8 | 411.3 | 421 | 421 | +5.6 (+1.35%) | 105,120 |
| 25 Jun 2009 | INR | 431 | 431 | 412.25 | 415.4 | 415.4 | -13.05 (-3.05%) | 57,370 |
| 24 Jun 2009 | INR | 424.45 | 430.5 | 421 | 428.45 | 428.45 | +5.9 (+1.40%) | 142,663 |
| 23 Jun 2009 | INR | 417.1 | 430 | 417.1 | 422.55 | 422.55 | +1.75 (+0.42%) | 91,964 |
| 22 Jun 2009 | INR | 423 | 435 | 412.15 | 420.8 | 420.8 | -2.75 (-0.65%) | 158,871 |
| 19 Jun 2009 | INR | 430 | 435 | 419 | 423.55 | 423.55 | +1.85 (+0.44%) | 47,095 |
| 18 Jun 2009 | INR | 438 | 442.95 | 408 | 421.7 | 421.7 | -15.2 (-3.48%) | 231,070 |
| 17 Jun 2009 | INR | 452 | 453 | 431 | 436.9 | 436.9 | -10.3 (-2.30%) | 166,161 |
| 16 Jun 2009 | INR | 433 | 451 | 425.25 | 447.2 | 447.2 | +16.75 (+3.89%) | 171,844 |
| 15 Jun 2009 | INR | 421 | 435.85 | 415 | 430.45 | 430.45 | +13.5 (+3.24%) | 128,745 |
| 12 Jun 2009 | INR | 410 | 438.9 | 410 | 416.95 | 416.95 | -8.75 (-2.06%) | 139,188 |
| 11 Jun 2009 | INR | 447 | 448 | 420.1 | 425.7 | 425.7 | -22.75 (-5.07%) | 200,695 |
| 10 Jun 2009 | INR | 450.2 | 462.5 | 432 | 448.45 | 448.45 | +2.35 (+0.53%) | 263,685 |
| 9 Jun 2009 | INR | 460 | 460 | 424 | 446.1 | 446.1 | -17.2 (-3.71%) | 304,571 |
| 8 Jun 2009 | INR | 485 | 492 | 451.15 | 463.3 | 463.3 | -8.35 (-1.77%) | 410,789 |
| 5 Jun 2009 | INR | 461 | 482.15 | 454.1 | 471.65 | 471.65 | +11.1 (+2.41%) | 348,846 |
| 4 Jun 2009 | INR | 458 | 471 | 455 | 460.55 | 460.55 | +0.55 (+0.12%) | 238,414 |
| 3 Jun 2009 | INR | 474 | 477.8 | 454.3 | 460 | 460 | -10 (-2.13%) | 225,208 |
| 2 Jun 2009 | INR | 474 | 476 | 450.5 | 470 | 470 | -1.3 (-0.28%) | 200,960 |
| 1 Jun 2009 | INR | 475.8 | 488 | 466.7 | 471.3 | 471.3 | +6.35 (+1.37%) | 333,835 |
| 29 May 2009 | INR | 454.8 | 515.9 | 445 | 464.95 | 464.95 | +16.8 (+3.75%) | 1,529,069 |
| 28 May 2009 | INR | 455 | 460 | 440 | 448.15 | 448.15 | -10.6 (-2.31%) | 81,188 |
