| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 528.8 | 530 | 496.1 | 496.1 | 496.1 | +6.1 (+1.24%) | 287 |
| 29 Jun 2009 | INR | 495 | 495 | 490 | 490 | 490 | 0.0 (0.0%) | 128 |
| 26 Jun 2009 | INR | 482.95 | 509.7 | 482.3 | 490 | 490 | +8 (+1.66%) | 1,423 |
| 25 Jun 2009 | INR | 495 | 495 | 482 | 482 | 482 | -8 (-1.63%) | 95 |
| 23 Jun 2009 | INR | 490.15 | 490.15 | 490 | 490 | 490 | -19.9 (-3.90%) | 25 |
| 19 Jun 2009 | INR | 518.9 | 518.9 | 485 | 509.9 | 509.9 | +7.75 (+1.54%) | 175 |
| 18 Jun 2009 | INR | 505 | 505 | 502.15 | 502.15 | 502.15 | 0.0 (0.0%) | 10 |
| 17 Jun 2009 | INR | 524 | 534.95 | 502.15 | 502.15 | 502.15 | -21.7 (-4.14%) | 117 |
| 16 Jun 2009 | INR | 500 | 523.85 | 500 | 523.85 | 523.85 | +23.75 (+4.75%) | 144 |
| 15 Jun 2009 | INR | 501 | 501 | 500.1 | 500.1 | 500.1 | -8 (-1.57%) | 37 |
| 12 Jun 2009 | INR | 510 | 510 | 500 | 508.1 | 508.1 | -9.9 (-1.91%) | 145 |
| 11 Jun 2009 | INR | 505 | 523.9 | 505 | 518 | 518 | +8 (+1.57%) | 217 |
| 10 Jun 2009 | INR | 501 | 510 | 500 | 510 | 510 | -10 (-1.92%) | 280 |
| 9 Jun 2009 | INR | 514.9 | 528 | 514.9 | 520 | 520 | -8.9 (-1.68%) | 425 |
| 8 Jun 2009 | INR | 479.55 | 528.9 | 479.55 | 528.9 | 528.9 | +27.9 (+5.57%) | 1,085 |
| 5 Jun 2009 | INR | 520 | 520 | 494.45 | 501 | 501 | -16 (-3.09%) | 1,685 |
| 4 Jun 2009 | INR | 510 | 533 | 493 | 517 | 517 | +7 (+1.37%) | 207 |
| 3 Jun 2009 | INR | 493 | 520 | 493 | 510 | 510 | +5 (+0.99%) | 168 |
| 2 Jun 2009 | INR | 523 | 523 | 485 | 505 | 505 | +6 (+1.20%) | 423 |
| 1 Jun 2009 | INR | 518 | 518 | 480 | 499 | 499 | +22 (+4.61%) | 37 |
| 29 May 2009 | INR | 475.55 | 480 | 460 | 477 | 477 | -3 (-0.63%) | 87 |
| 28 May 2009 | INR | 475 | 480 | 475 | 480 | 480 | 0.0 (0.0%) | 40 |
| 27 May 2009 | INR | 487.95 | 487.95 | 464.5 | 480 | 480 | +7.5 (+1.59%) | 77 |
| 26 May 2009 | INR | 479.9 | 490 | 465.2 | 472.5 | 472.5 | +0.2 (+0.04%) | 287 |
| 25 May 2009 | INR | 461 | 484 | 460 | 472.3 | 472.3 | +8.3 (+1.79%) | 262 |
| 22 May 2009 | INR | 497.5 | 497.5 | 440 | 464 | 464 | -6 (-1.28%) | 306 |
| 21 May 2009 | INR | 479.4 | 479.4 | 460 | 470 | 470 | +20 (+4.44%) | 230 |
| 20 May 2009 | INR | 478.25 | 478.25 | 431.15 | 450 | 450 | +15 (+3.45%) | 1,578 |
| 19 May 2009 | INR | 411.1 | 442 | 411.1 | 435 | 435 | +22.9 (+5.56%) | 205 |
| 15 May 2009 | INR | 418 | 420 | 410 | 412.1 | 412.1 | -7.9 (-1.88%) | 218 |
