| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 400 | 400.1 | 391 | 398.95 | 398.95 | -5.75 (-1.42%) | 3,085 |
| 7 Jul 2009 | INR | 400.5 | 405.9 | 400.5 | 404.7 | 404.7 | +3 (+0.75%) | 7,048 |
| 6 Jul 2009 | INR | 410.1 | 413.65 | 401.1 | 401.7 | 401.7 | -7.4 (-1.81%) | 2,971 |
| 3 Jul 2009 | INR | 410 | 414 | 407.6 | 409.1 | 409.1 | -2.05 (-0.50%) | 3,135 |
| 2 Jul 2009 | INR | 415 | 416 | 410 | 411.15 | 411.15 | -1.85 (-0.45%) | 2,678 |
| 1 Jul 2009 | INR | 421.05 | 424 | 409 | 413 | 413 | -12 (-2.82%) | 13,891 |
| 30 Jun 2009 | INR | 419 | 425.5 | 411.05 | 425 | 425 | +7.4 (+1.77%) | 6,448 |
| 29 Jun 2009 | INR | 415.95 | 420 | 415.5 | 417.6 | 417.6 | +2.2 (+0.53%) | 2,934 |
| 26 Jun 2009 | INR | 435.85 | 435.85 | 412.5 | 415.4 | 415.4 | -13.25 (-3.09%) | 9,630 |
| 25 Jun 2009 | INR | 439.95 | 451 | 422.3 | 428.65 | 428.65 | -6.35 (-1.46%) | 23,574 |
| 24 Jun 2009 | INR | 425 | 435 | 416.45 | 435 | 435 | +15 (+3.57%) | 7,210 |
| 23 Jun 2009 | INR | 421.3 | 427.5 | 418 | 420 | 420 | -8.9 (-2.08%) | 3,530 |
| 22 Jun 2009 | INR | 425 | 430 | 420.05 | 428.9 | 428.9 | +1.4 (+0.33%) | 3,706 |
| 19 Jun 2009 | INR | 423.1 | 429.7 | 418.1 | 427.5 | 427.5 | +4.25 (+1.00%) | 6,918 |
| 18 Jun 2009 | INR | 418.3 | 430 | 411.05 | 423.25 | 423.25 | -0.25 (-0.06%) | 4,617 |
| 17 Jun 2009 | INR | 420 | 430 | 417.3 | 423.5 | 423.5 | +3.5 (+0.83%) | 7,810 |
| 16 Jun 2009 | INR | 424.05 | 428.5 | 415 | 420 | 420 | -8.15 (-1.90%) | 7,766 |
| 15 Jun 2009 | INR | 428 | 435 | 421.55 | 428.15 | 428.15 | -1.85 (-0.43%) | 8,225 |
| 12 Jun 2009 | INR | 420 | 435 | 417.5 | 430 | 430 | +8.9 (+2.11%) | 9,600 |
| 11 Jun 2009 | INR | 416.05 | 430 | 415 | 421.1 | 421.1 | +0.2 (+0.05%) | 4,272 |
| 10 Jun 2009 | INR | 424.95 | 434.95 | 420.5 | 420.9 | 420.9 | -1.55 (-0.37%) | 7,717 |
| 9 Jun 2009 | INR | 401 | 431 | 398.15 | 422.45 | 422.45 | +13.05 (+3.19%) | 7,706 |
| 8 Jun 2009 | INR | 420 | 429 | 407 | 409.4 | 409.4 | -11.05 (-2.63%) | 12,429 |
| 5 Jun 2009 | INR | 442.8 | 442.8 | 410 | 420.45 | 420.45 | -22.35 (-5.05%) | 15,660 |
| 4 Jun 2009 | INR | 441.65 | 444.4 | 441.65 | 442.8 | 442.8 | -2.55 (-0.57%) | 96,439 |
| 3 Jun 2009 | INR | 446 | 446 | 445.2 | 445.35 | 445.35 | 0.0 (0.0%) | 113,150 |
| 2 Jun 2009 | INR | 444.15 | 446.8 | 444.15 | 445.35 | 445.35 | +0.2 (+0.04%) | 129,964 |
| 1 Jun 2009 | INR | 444 | 446 | 442 | 445.15 | 445.15 | +0.1 (+0.02%) | 104,353 |
| 29 May 2009 | INR | 445 | 445.4 | 443 | 445.05 | 445.05 | +0.25 (+0.06%) | 167,172 |
| 28 May 2009 | INR | 467.5 | 467.5 | 431 | 444.8 | 444.8 | +55.2 (+14.17%) | 400,179 |
