| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 1,551.05 | 1,600 | 1,500.05 | 1,524.9 | 1,524.9 | -51.75 (-3.28%) | 1,681 |
| 3 Jul 2009 | INR | 1,583.95 | 1,599 | 1,562 | 1,576.65 | 1,576.65 | +15.55 (+1.00%) | 851 |
| 2 Jul 2009 | INR | 1,619 | 1,619 | 1,561 | 1,561.1 | 1,561.1 | -43.05 (-2.68%) | 795 |
| 1 Jul 2009 | INR | 1,550.25 | 1,640 | 1,550.25 | 1,604.15 | 1,604.15 | +54 (+3.48%) | 1,355 |
| 30 Jun 2009 | INR | 1,576.5 | 1,588.95 | 1,548 | 1,550.15 | 1,550.15 | -42.5 (-2.67%) | 897 |
| 29 Jun 2009 | INR | 1,590 | 1,623 | 1,585 | 1,592.65 | 1,592.65 | +5.5 (+0.35%) | 1,427 |
| 26 Jun 2009 | INR | 1,596.95 | 1,600 | 1,578.1 | 1,587.15 | 1,587.15 | +5.85 (+0.37%) | 2,680 |
| 25 Jun 2009 | INR | 1,610 | 1,625 | 1,581 | 1,581.3 | 1,581.3 | -13.7 (-0.86%) | 3,060 |
| 24 Jun 2009 | INR | 1,545.05 | 1,600 | 1,545.05 | 1,595 | 1,595 | +19.65 (+1.25%) | 893 |
| 23 Jun 2009 | INR | 1,580 | 1,598.5 | 1,549.95 | 1,575.35 | 1,575.35 | -12.85 (-0.81%) | 749 |
| 22 Jun 2009 | INR | 1,600 | 1,646 | 1,580 | 1,588.2 | 1,588.2 | -17.25 (-1.07%) | 1,429 |
| 19 Jun 2009 | INR | 1,634.8 | 1,698 | 1,600 | 1,605.45 | 1,605.45 | -13.35 (-0.82%) | 428,612 |
| 18 Jun 2009 | INR | 1,645 | 1,679 | 1,600 | 1,618.8 | 1,618.8 | -24.35 (-1.48%) | 1,645 |
| 17 Jun 2009 | INR | 1,674.75 | 1,765 | 1,625 | 1,643.15 | 1,643.15 | -16.4 (-0.99%) | 5,510 |
| 16 Jun 2009 | INR | 1,580.05 | 1,674 | 1,580.05 | 1,659.55 | 1,659.55 | +49.1 (+3.05%) | 1,456 |
| 15 Jun 2009 | INR | 1,678 | 1,678 | 1,599 | 1,610.45 | 1,610.45 | -74 (-4.39%) | 1,742 |
| 12 Jun 2009 | INR | 1,765 | 1,784.8 | 1,651 | 1,684.45 | 1,684.45 | -80.7 (-4.57%) | 7,317 |
| 11 Jun 2009 | INR | 1,852 | 1,900 | 1,733 | 1,765.15 | 1,765.15 | -160.45 (-8.33%) | 14,454 |
| 10 Jun 2009 | INR | 1,930 | 1,998.5 | 1,920 | 1,925.6 | 1,925.6 | +7.6 (+0.40%) | 2,335 |
| 9 Jun 2009 | INR | 1,935 | 1,975 | 1,885 | 1,918 | 1,918 | -13.45 (-0.70%) | 2,816 |
| 8 Jun 2009 | INR | 1,890 | 2,115 | 1,860 | 1,931.45 | 1,931.45 | +39.75 (+2.10%) | 15,742 |
| 5 Jun 2009 | INR | 1,900 | 1,938 | 1,880 | 1,891.7 | 1,891.7 | -14.5 (-0.76%) | 2,198 |
| 4 Jun 2009 | INR | 1,894.95 | 1,949.9 | 1,851.25 | 1,906.2 | 1,906.2 | +37.55 (+2.01%) | 2,513 |
| 3 Jun 2009 | INR | 1,894.95 | 1,900 | 1,860 | 1,868.65 | 1,868.65 | +3.35 (+0.18%) | 2,101 |
| 2 Jun 2009 | INR | 1,880 | 1,899.9 | 1,839.95 | 1,865.3 | 1,865.3 | -20.15 (-1.07%) | 1,035 |
| 1 Jun 2009 | INR | 1,949.95 | 1,980 | 1,852.05 | 1,885.45 | 1,885.45 | +37.1 (+2.01%) | 8,886 |
| 29 May 2009 | INR | 1,885 | 1,920 | 1,840 | 1,848.35 | 1,848.35 | +0.85 (+0.05%) | 1,730 |
| 28 May 2009 | INR | 1,868 | 1,980 | 1,822.15 | 1,847.5 | 1,847.5 | -4.5 (-0.24%) | 4,756 |
| 27 May 2009 | INR | 1,960 | 1,990 | 1,852 | 1,852 | 1,852 | -31.25 (-1.66%) | 2,770 |
| 26 May 2009 | INR | 1,900 | 1,950 | 1,730 | 1,883.25 | 1,883.25 | +41.95 (+2.28%) | 5,209 |
