| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 789 | 789 | 716.6 | 731.6 | 731.6 | -64.6 (-8.11%) | 300,813 |
| 7 Jul 2009 | INR | 821 | 830.3 | 780 | 796.2 | 796.2 | -8.1 (-1.01%) | 170,712 |
| 6 Jul 2009 | INR | 838.4 | 858.9 | 795.1 | 804.3 | 804.3 | -15.75 (-1.92%) | 1,275,042 |
| 3 Jul 2009 | INR | 779.75 | 820.05 | 774.1 | 820.05 | 820.05 | +39.05 (+5.00%) | 85,516 |
| 2 Jul 2009 | INR | 807.75 | 817.5 | 768 | 781 | 781 | -21.05 (-2.62%) | 99,955 |
| 1 Jul 2009 | INR | 830 | 830 | 780 | 802.05 | 802.05 | -16.95 (-2.07%) | 40,725 |
| 30 Jun 2009 | INR | 865.3 | 865.3 | 806 | 819 | 819 | -5.1 (-0.62%) | 189,281 |
| 29 Jun 2009 | INR | 827.95 | 827.95 | 805 | 824.1 | 824.1 | +35.55 (+4.51%) | 129,067 |
| 26 Jun 2009 | INR | 788.55 | 788.55 | 746 | 788.55 | 788.55 | +37.55 (+5.00%) | 303,447 |
| 25 Jun 2009 | INR | 751 | 751 | 734 | 751 | 751 | +35.75 (+5.00%) | 25,084 |
| 24 Jun 2009 | INR | 692 | 715.25 | 692 | 715.25 | 715.25 | +34.05 (+5.00%) | 55,715 |
| 23 Jun 2009 | INR | 665 | 686.4 | 658 | 681.2 | 681.2 | -7.65 (-1.11%) | 155,347 |
| 22 Jun 2009 | INR | 706 | 713 | 674 | 688.85 | 688.85 | -11.2 (-1.60%) | 89,243 |
| 19 Jun 2009 | INR | 720 | 730 | 680.5 | 700.05 | 700.05 | -13.1 (-1.84%) | 80,119 |
| 18 Jun 2009 | INR | 715 | 738 | 691 | 713.15 | 713.15 | -0.05 (-0.01%) | 56,433 |
| 17 Jun 2009 | INR | 745 | 769.95 | 710.5 | 713.2 | 713.2 | -34.65 (-4.63%) | 60,105 |
| 16 Jun 2009 | INR | 710 | 752 | 705.1 | 747.85 | 747.85 | +27.2 (+3.77%) | 85,983 |
| 15 Jun 2009 | INR | 712 | 734 | 712 | 720.65 | 720.65 | -0.4 (-0.06%) | 25,876 |
| 12 Jun 2009 | INR | 718.95 | 734 | 702 | 721.05 | 721.05 | +9.2 (+1.29%) | 51,723 |
| 11 Jun 2009 | INR | 734 | 737 | 700 | 711.85 | 711.85 | -18.2 (-2.49%) | 31,456 |
| 10 Jun 2009 | INR | 736 | 744.9 | 718.95 | 730.05 | 730.05 | +7.45 (+1.03%) | 105,944 |
| 9 Jun 2009 | INR | 730 | 743.8 | 690.1 | 722.6 | 722.6 | -2.9 (-0.40%) | 145,406 |
| 8 Jun 2009 | INR | 777.8 | 797.7 | 724.25 | 725.5 | 725.5 | -36.85 (-4.83%) | 148,965 |
| 5 Jun 2009 | INR | 763.05 | 763.05 | 745 | 762.35 | 762.35 | +35.6 (+4.90%) | 178,274 |
| 4 Jun 2009 | INR | 695 | 726.75 | 660 | 726.75 | 726.75 | +34.6 (+5.00%) | 94,474 |
| 3 Jun 2009 | INR | 680 | 698.4 | 675.25 | 692.15 | 692.15 | +16.9 (+2.50%) | 72,475 |
| 2 Jun 2009 | INR | 718.7 | 720 | 672.05 | 675.25 | 675.25 | -32.15 (-4.54%) | 78,522 |
| 1 Jun 2009 | INR | 699.9 | 710.45 | 672.2 | 707.4 | 707.4 | +30.75 (+4.54%) | 277,110 |
| 29 May 2009 | INR | 650 | 676.65 | 650 | 676.65 | 676.65 | +32.2 (+5.00%) | 67,871 |
| 28 May 2009 | INR | 644.4 | 654.4 | 633.15 | 644.45 | 644.45 | +7.35 (+1.15%) | 42,118 |
