| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 235 | 258 | 223 | 237.2 | 237.2 | -1 (-0.42%) | 65,289 |
| 7 Jul 2009 | INR | 240 | 247.4 | 226.1 | 238.2 | 238.2 | -7.1 (-2.89%) | 32,560 |
| 6 Jul 2009 | INR | 271.1 | 271.1 | 245.3 | 245.3 | 245.3 | -12.9 (-5.00%) | 71,163 |
| 3 Jul 2009 | INR | 258.2 | 258.2 | 255.75 | 258.2 | 258.2 | +12.25 (+4.98%) | 10,461 |
| 2 Jul 2009 | INR | 238.2 | 278 | 237.4 | 245.95 | 245.95 | +11.7 (+4.99%) | 156,795 |
| 1 Jul 2009 | INR | 240 | 244.8 | 232.05 | 234.25 | 234.25 | -3.85 (-1.62%) | 24,957 |
| 30 Jun 2009 | INR | 250 | 251.8 | 235.3 | 238.1 | 238.1 | -5.95 (-2.44%) | 31,957 |
| 29 Jun 2009 | INR | 246.5 | 251.9 | 242 | 244.05 | 244.05 | -2.85 (-1.15%) | 27,096 |
| 26 Jun 2009 | INR | 243.5 | 249 | 239.15 | 246.9 | 246.9 | +7.2 (+3.00%) | 25,427 |
| 25 Jun 2009 | INR | 248 | 250 | 238 | 239.7 | 239.7 | -4 (-1.64%) | 22,522 |
| 24 Jun 2009 | INR | 247 | 254.55 | 238.05 | 243.7 | 243.7 | -2.85 (-1.16%) | 51,247 |
| 23 Jun 2009 | INR | 224.9 | 248.5 | 224.9 | 246.55 | 246.55 | +9.85 (+4.16%) | 61,638 |
| 22 Jun 2009 | INR | 246.6 | 249 | 235 | 236.7 | 236.7 | -2.75 (-1.15%) | 19,809 |
| 19 Jun 2009 | INR | 240 | 249 | 231 | 239.45 | 239.45 | -0.95 (-0.40%) | 37,594 |
| 18 Jun 2009 | INR | 250 | 250 | 240.4 | 240.4 | 240.4 | -12.6 (-4.98%) | 46,302 |
| 17 Jun 2009 | INR | 262.8 | 268 | 253 | 253 | 253 | -13.3 (-4.99%) | 61,021 |
| 16 Jun 2009 | INR | 255.5 | 275 | 255.5 | 266.3 | 266.3 | -2.6 (-0.97%) | 106,965 |
| 15 Jun 2009 | INR | 284.8 | 284.8 | 268.9 | 268.9 | 268.9 | -14.15 (-5.00%) | 36,226 |
| 12 Jun 2009 | INR | 299.65 | 306 | 280 | 283.05 | 283.05 | -11.25 (-3.82%) | 48,605 |
| 11 Jun 2009 | INR | 305 | 307.75 | 290 | 294.3 | 294.3 | -9.5 (-3.13%) | 52,914 |
| 10 Jun 2009 | INR | 328 | 328 | 298 | 303.8 | 303.8 | -8.6 (-2.75%) | 129,385 |
| 9 Jun 2009 | INR | 298 | 312.4 | 283 | 312.4 | 312.4 | +14.85 (+4.99%) | 109,177 |
| 8 Jun 2009 | INR | 313.3 | 313.3 | 287 | 297.55 | 297.55 | -0.85 (-0.28%) | 187,743 |
| 5 Jun 2009 | INR | 298.4 | 298.4 | 298.4 | 298.4 | 298.4 | +14.2 (+5.00%) | 9,726 |
| 4 Jun 2009 | INR | 283 | 284.2 | 268 | 284.2 | 284.2 | +13.5 (+4.99%) | 30,043 |
| 3 Jun 2009 | INR | 272 | 272.85 | 260 | 270.7 | 270.7 | +10.8 (+4.16%) | 91,506 |
| 2 Jun 2009 | INR | 259.9 | 259.9 | 235.7 | 259.9 | 259.9 | +12.35 (+4.99%) | 145,259 |
| 1 Jun 2009 | INR | 247.5 | 247.55 | 243.7 | 247.55 | 247.55 | +11.75 (+4.98%) | 9,771 |
| 29 May 2009 | INR | 229 | 235.8 | 227.1 | 235.8 | 235.8 | +11.2 (+4.99%) | 55,277 |
| 28 May 2009 | INR | 219.9 | 227.9 | 217.8 | 224.6 | 224.6 | +7.55 (+3.48%) | 125,078 |
