| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 363 | 374.4 | 348 | 349.4 | 349.4 | -25.6 (-6.83%) | 1,501 |
| 7 Jul 2009 | INR | 396 | 396 | 340 | 375 | 375 | -1.35 (-0.36%) | 42,010 |
| 6 Jul 2009 | INR | 406 | 409.5 | 376.25 | 376.35 | 376.35 | -19.65 (-4.96%) | 16,058 |
| 3 Jul 2009 | INR | 388.4 | 409.5 | 388.4 | 396 | 396 | +6 (+1.54%) | 7,820 |
| 2 Jul 2009 | INR | 392 | 396.5 | 385.05 | 390 | 390 | -0.05 (-0.01%) | 19,683 |
| 1 Jul 2009 | INR | 382.05 | 394 | 373 | 390.05 | 390.05 | -7.9 (-1.99%) | 19,020 |
| 30 Jun 2009 | INR | 406 | 412.9 | 379.75 | 397.95 | 397.95 | +0.8 (+0.20%) | 7,560 |
| 29 Jun 2009 | INR | 386 | 399.85 | 385 | 397.15 | 397.15 | +16.3 (+4.28%) | 7,859 |
| 26 Jun 2009 | INR | 385 | 390.05 | 378 | 380.85 | 380.85 | +1.7 (+0.45%) | 3,526 |
| 25 Jun 2009 | INR | 373 | 384.15 | 370 | 379.15 | 379.15 | +13.25 (+3.62%) | 2,590 |
| 24 Jun 2009 | INR | 356.5 | 367.05 | 356.5 | 365.9 | 365.9 | +11.9 (+3.36%) | 4,268 |
| 23 Jun 2009 | INR | 355 | 362 | 346.5 | 354 | 354 | +3 (+0.85%) | 924 |
| 22 Jun 2009 | INR | 359.4 | 362.7 | 341.05 | 351 | 351 | +5.55 (+1.61%) | 9,652 |
| 19 Jun 2009 | INR | 364.5 | 364.5 | 342.1 | 345.45 | 345.45 | -14.65 (-4.07%) | 2,930 |
| 18 Jun 2009 | INR | 383 | 383 | 360.1 | 360.1 | 360.1 | -19.9 (-5.24%) | 2,787 |
| 17 Jun 2009 | INR | 376.4 | 383 | 368.25 | 380 | 380 | +6.1 (+1.63%) | 2,583 |
| 16 Jun 2009 | INR | 361.5 | 380 | 361.5 | 373.9 | 373.9 | -5.45 (-1.44%) | 1,761 |
| 15 Jun 2009 | INR | 383 | 385 | 360.5 | 379.35 | 379.35 | +2.15 (+0.57%) | 2,024 |
| 12 Jun 2009 | INR | 370.05 | 385 | 365.2 | 377.2 | 377.2 | +7.75 (+2.10%) | 2,971 |
| 11 Jun 2009 | INR | 377 | 383 | 362 | 369.45 | 369.45 | -10.8 (-2.84%) | 5,578 |
| 10 Jun 2009 | INR | 382.4 | 400.35 | 375 | 380.25 | 380.25 | -1.05 (-0.28%) | 27,729 |
| 9 Jun 2009 | INR | 367.9 | 383.95 | 364.15 | 381.3 | 381.3 | +11.5 (+3.11%) | 4,023 |
| 8 Jun 2009 | INR | 382 | 386 | 365 | 369.8 | 369.8 | -11.2 (-2.94%) | 4,574 |
| 5 Jun 2009 | INR | 398.5 | 401 | 379 | 381 | 381 | -13.85 (-3.51%) | 6,004 |
| 4 Jun 2009 | INR | 374 | 399 | 372 | 394.85 | 394.85 | +12.8 (+3.35%) | 6,901 |
| 3 Jun 2009 | INR | 389 | 390 | 376 | 382.05 | 382.05 | -1.95 (-0.51%) | 3,590 |
| 2 Jun 2009 | INR | 402 | 402 | 379.15 | 384 | 384 | -15 (-3.76%) | 12,063 |
| 1 Jun 2009 | INR | 403 | 405.05 | 374.8 | 399 | 399 | +13.2 (+3.42%) | 15,494 |
| 29 May 2009 | INR | 370 | 387.8 | 370 | 385.8 | 385.8 | +20.65 (+5.66%) | 19,328 |
| 28 May 2009 | INR | 388 | 398 | 365.05 | 365.15 | 365.15 | -27.85 (-7.09%) | 10,614 |
