| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 618 | 641 | 617 | 639.2 | 639.2 | +14.3 (+2.29%) | 50,863 |
| 7 Jul 2009 | INR | 620 | 642.8 | 611.15 | 624.9 | 624.9 | +15.85 (+2.60%) | 38,530 |
| 6 Jul 2009 | INR | 620 | 623.9 | 603 | 609.05 | 609.05 | -10.7 (-1.73%) | 21,971 |
| 3 Jul 2009 | INR | 619.8 | 623.9 | 612 | 619.75 | 619.75 | -0.05 (-0.01%) | 18,685 |
| 2 Jul 2009 | INR | 622 | 631 | 612 | 619.8 | 619.8 | -0.85 (-0.14%) | 31,608 |
| 1 Jul 2009 | INR | 609.95 | 647.6 | 609.95 | 620.65 | 620.65 | +14.75 (+2.43%) | 220,146 |
| 30 Jun 2009 | INR | 594 | 609.8 | 592 | 605.9 | 605.9 | +15.85 (+2.69%) | 88,023 |
| 29 Jun 2009 | INR | 574.2 | 595 | 574.2 | 590.05 | 590.05 | +15.85 (+2.76%) | 37,049 |
| 26 Jun 2009 | INR | 567 | 579.9 | 562.1 | 574.2 | 574.2 | +9.1 (+1.61%) | 28,673 |
| 25 Jun 2009 | INR | 558 | 572 | 551.05 | 565.1 | 565.1 | +15.95 (+2.90%) | 21,501 |
| 24 Jun 2009 | INR | 550 | 556 | 542.35 | 549.15 | 549.15 | +0.55 (+0.10%) | 19,253 |
| 23 Jun 2009 | INR | 542 | 552.6 | 535.05 | 548.6 | 548.6 | +3 (+0.55%) | 23,016 |
| 22 Jun 2009 | INR | 545 | 553.9 | 542.05 | 545.6 | 545.6 | -1.6 (-0.29%) | 10,900 |
| 19 Jun 2009 | INR | 538.9 | 555 | 527.25 | 547.2 | 547.2 | +8.3 (+1.54%) | 57,579 |
| 18 Jun 2009 | INR | 550 | 558.5 | 531.1 | 538.9 | 538.9 | -14.9 (-2.69%) | 49,015 |
| 17 Jun 2009 | INR | 575 | 577.65 | 552.2 | 553.8 | 553.8 | -14.65 (-2.58%) | 15,592 |
| 16 Jun 2009 | INR | 550 | 575 | 547.05 | 568.45 | 568.45 | +9.35 (+1.67%) | 63,532 |
| 15 Jun 2009 | INR | 559.7 | 564 | 550.25 | 559.1 | 559.1 | -3 (-0.53%) | 19,387 |
| 12 Jun 2009 | INR | 575 | 575 | 551.05 | 562.1 | 562.1 | -7.9 (-1.39%) | 52,483 |
| 11 Jun 2009 | INR | 551.8 | 577.9 | 543.5 | 570 | 570 | +18.6 (+3.37%) | 179,321 |
| 10 Jun 2009 | INR | 549.9 | 554.9 | 540.05 | 551.4 | 551.4 | +13.7 (+2.55%) | 502,721 |
| 9 Jun 2009 | INR | 515 | 541 | 512 | 537.7 | 537.7 | +24.65 (+4.80%) | 72,463 |
| 8 Jun 2009 | INR | 529.65 | 539.8 | 508.25 | 513.05 | 513.05 | -16.6 (-3.13%) | 44,269 |
| 5 Jun 2009 | INR | 525 | 534.85 | 521 | 529.65 | 529.65 | +8.95 (+1.72%) | 63,812 |
| 4 Jun 2009 | INR | 486 | 524.9 | 485 | 520.7 | 520.7 | +34.85 (+7.17%) | 230,702 |
| 3 Jun 2009 | INR | 478 | 494.9 | 477.15 | 485.85 | 485.85 | +10.9 (+2.29%) | 114,349 |
| 2 Jun 2009 | INR | 480 | 484.4 | 468.8 | 474.95 | 474.95 | -4.7 (-0.98%) | 28,453 |
| 1 Jun 2009 | INR | 480 | 486.9 | 470 | 479.65 | 479.65 | +5.4 (+1.14%) | 118,751 |
| 29 May 2009 | INR | 455 | 482 | 447 | 474.25 | 474.25 | +20.65 (+4.55%) | 192,326 |
| 28 May 2009 | INR | 460 | 463.75 | 452 | 453.6 | 453.6 | -6.35 (-1.38%) | 41,953 |
