| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 748.1 | 748.1 | 729 | 729 | 729 | -21.95 (-2.92%) | 1,900 |
| 7 Jul 2009 | INR | 783.1 | 789.9 | 740.05 | 750.95 | 750.95 | -30.2 (-3.87%) | 4,074 |
| 6 Jul 2009 | INR | 809 | 809 | 776 | 781.15 | 781.15 | -21 (-2.62%) | 3,750 |
| 3 Jul 2009 | INR | 783.3 | 808.95 | 780 | 802.15 | 802.15 | +10.8 (+1.36%) | 3,408 |
| 2 Jul 2009 | INR | 807 | 817.9 | 785 | 791.35 | 791.35 | -29.8 (-3.63%) | 2,515 |
| 1 Jul 2009 | INR | 820.25 | 822 | 818.9 | 821.15 | 821.15 | +1.65 (+0.20%) | 28,601 |
| 30 Jun 2009 | INR | 819.05 | 821 | 815.4 | 819.5 | 819.5 | -0.5 (-0.06%) | 17,295 |
| 29 Jun 2009 | INR | 820 | 821 | 818.6 | 820 | 820 | +0.45 (+0.05%) | 73,055 |
| 26 Jun 2009 | INR | 820 | 821.9 | 818.05 | 819.55 | 819.55 | -1 (-0.12%) | 20,008 |
| 25 Jun 2009 | INR | 821.9 | 823 | 810 | 820.55 | 820.55 | -32.85 (-3.85%) | 113,491 |
| 24 Jun 2009 | INR | 845 | 860 | 838.1 | 853.4 | 853.4 | +13.9 (+1.66%) | 37,664 |
| 23 Jun 2009 | INR | 812.05 | 844 | 812.05 | 839.5 | 839.5 | +10.35 (+1.25%) | 25,779 |
| 22 Jun 2009 | INR | 849 | 849 | 825 | 829.15 | 829.15 | +6.2 (+0.75%) | 9,571 |
| 19 Jun 2009 | INR | 850 | 864 | 818 | 822.95 | 822.95 | -5.9 (-0.71%) | 40,099 |
| 18 Jun 2009 | INR | 824.9 | 837.9 | 815.5 | 828.85 | 828.85 | +5.95 (+0.72%) | 16,511 |
| 17 Jun 2009 | INR | 840.5 | 848 | 816.65 | 822.9 | 822.9 | -20.85 (-2.47%) | 15,554 |
| 16 Jun 2009 | INR | 825 | 850.95 | 785 | 843.75 | 843.75 | +12.9 (+1.55%) | 18,161 |
| 15 Jun 2009 | INR | 821 | 840 | 820 | 830.85 | 830.85 | +12.55 (+1.53%) | 47,340 |
| 12 Jun 2009 | INR | 835 | 835 | 810.1 | 818.3 | 818.3 | -14.55 (-1.75%) | 44,708 |
| 11 Jun 2009 | INR | 830 | 850 | 811.1 | 832.85 | 832.85 | +5 (+0.60%) | 25,600 |
| 10 Jun 2009 | INR | 820 | 853 | 820 | 827.85 | 827.85 | +15.95 (+1.96%) | 67,181 |
| 9 Jun 2009 | INR | 805 | 828 | 801.6 | 811.9 | 811.9 | +11.1 (+1.39%) | 38,229 |
| 8 Jun 2009 | INR | 792.1 | 815 | 792.1 | 800.8 | 800.8 | -0.95 (-0.12%) | 28,168 |
| 5 Jun 2009 | INR | 800 | 819 | 800 | 801.75 | 801.75 | +3.25 (+0.41%) | 15,769 |
| 4 Jun 2009 | INR | 778 | 804.9 | 778 | 798.5 | 798.5 | +18.7 (+2.40%) | 20,684 |
| 3 Jun 2009 | INR | 787.3 | 798.9 | 775 | 779.8 | 779.8 | -6.3 (-0.80%) | 16,314 |
| 2 Jun 2009 | INR | 790 | 795.9 | 783.15 | 786.1 | 786.1 | -0.55 (-0.07%) | 5,056 |
| 1 Jun 2009 | INR | 761 | 810 | 759 | 786.65 | 786.65 | +30.85 (+4.08%) | 39,875 |
| 29 May 2009 | INR | 745.05 | 763 | 740 | 755.8 | 755.8 | +11.15 (+1.50%) | 47,525 |
| 28 May 2009 | INR | 739 | 764 | 739 | 744.65 | 744.65 | +11.65 (+1.59%) | 42,888 |
