| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 252 | 258 | 242.35 | 248.2 | 248.2 | -2.7 (-1.08%) | 10,680 |
| 2 Jul 2009 | INR | 247 | 262.4 | 247 | 250.9 | 250.9 | -0.6 (-0.24%) | 5,090 |
| 1 Jul 2009 | INR | 247 | 256.75 | 246.75 | 251.5 | 251.5 | -8.2 (-3.16%) | 26,430 |
| 30 Jun 2009 | INR | 277.5 | 277.5 | 259.7 | 259.7 | 259.7 | -12.5 (-4.59%) | 32,650 |
| 29 Jun 2009 | INR | 272.85 | 283 | 272.2 | 272.2 | 272.2 | -0.65 (-0.24%) | 19,520 |
| 26 Jun 2009 | INR | 261 | 272.85 | 256 | 272.85 | 272.85 | +12.85 (+4.94%) | 44,580 |
| 25 Jun 2009 | INR | 270 | 270 | 253.05 | 260 | 260 | -1.3 (-0.50%) | 38,220 |
| 24 Jun 2009 | INR | 247 | 261.3 | 242.25 | 261.3 | 261.3 | +12.8 (+5.15%) | 48,180 |
| 23 Jun 2009 | INR | 240 | 249.75 | 238 | 248.5 | 248.5 | +3.8 (+1.55%) | 59,420 |
| 22 Jun 2009 | INR | 258.1 | 258.1 | 241.15 | 244.7 | 244.7 | -1.15 (-0.47%) | 100,100 |
| 19 Jun 2009 | INR | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | +11.7 (+5.00%) | 9,820 |
| 18 Jun 2009 | INR | 224 | 234.15 | 224 | 234.15 | 234.15 | +11.15 (+5%) | 28,090 |
| 17 Jun 2009 | INR | 220 | 233 | 220 | 223 | 223 | -4 (-1.76%) | 9,350 |
| 16 Jun 2009 | INR | 226 | 235 | 216 | 227 | 227 | -3 (-1.30%) | 7,120 |
| 15 Jun 2009 | INR | 242.5 | 242.5 | 226.25 | 230 | 230 | -8 (-3.36%) | 4,910 |
| 12 Jun 2009 | INR | 240 | 244 | 238 | 238 | 238 | -10.5 (-4.23%) | 10,830 |
| 11 Jun 2009 | INR | 259.95 | 259.95 | 242.3 | 248.5 | 248.5 | -6.5 (-2.55%) | 24,830 |
| 10 Jun 2009 | INR | 252 | 265 | 252 | 255 | 255 | -3.4 (-1.32%) | 19,330 |
| 9 Jun 2009 | INR | 255 | 268 | 255 | 258.4 | 258.4 | -7.55 (-2.84%) | 18,440 |
| 8 Jun 2009 | INR | 293.85 | 293.85 | 265.95 | 265.95 | 265.95 | -13.95 (-4.98%) | 143,200 |
| 5 Jun 2009 | INR | 279.9 | 279.9 | 279.9 | 279.9 | 279.9 | +13.3 (+4.99%) | 8,830 |
| 4 Jun 2009 | INR | 266.6 | 266.6 | 262 | 266.6 | 266.6 | +12.65 (+4.98%) | 122,530 |
| 3 Jun 2009 | INR | 253.95 | 253.95 | 246 | 253.95 | 253.95 | +12.05 (+4.98%) | 16,890 |
| 2 Jun 2009 | INR | 235.05 | 241.9 | 235.05 | 241.9 | 241.9 | +11.5 (+4.99%) | 34,650 |
| 1 Jun 2009 | INR | 222 | 230.4 | 220.25 | 230.4 | 230.4 | +10.95 (+4.99%) | 360,800 |
| 29 May 2009 | INR | 229.95 | 229.95 | 218.5 | 219.45 | 219.45 | -6.55 (-2.90%) | 27,530 |
| 28 May 2009 | INR | 224 | 230 | 220.05 | 226 | 226 | -1.95 (-0.86%) | 13,520 |
| 27 May 2009 | INR | 228.5 | 228.8 | 221.1 | 227.95 | 227.95 | +10.4 (+4.78%) | 69,180 |
| 26 May 2009 | INR | 233 | 237 | 217.55 | 217.55 | 217.55 | -11.4 (-4.98%) | 43,920 |
| 25 May 2009 | INR | 231 | 239.95 | 226 | 228.95 | 228.95 | -2.2 (-0.95%) | 69,130 |
