| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 241 | 241 | 230.05 | 233.2 | 46.64 | -11.5 (-4.70%) | 2,209 |
| 7 Jul 2009 | INR | 250 | 250 | 243 | 244.7 | 48.94 | -4.6 (-1.85%) | 2,666 |
| 6 Jul 2009 | INR | 265 | 266 | 245.25 | 249.3 | 49.86 | -13.75 (-5.23%) | 7,193 |
| 3 Jul 2009 | INR | 269.95 | 269.95 | 260 | 263.05 | 52.61 | -4.95 (-1.85%) | 4,870 |
| 2 Jul 2009 | INR | 255.8 | 274.9 | 247.05 | 268 | 53.6 | +16.55 (+6.58%) | 50,854 |
| 1 Jul 2009 | INR | 238 | 255 | 230 | 251.45 | 50.29 | +21.45 (+9.33%) | 91,534 |
| 30 Jun 2009 | INR | 235.75 | 241 | 228.1 | 230 | 46 | -6 (-2.54%) | 3,004 |
| 29 Jun 2009 | INR | 232 | 240.05 | 225 | 236 | 47.2 | +5.15 (+2.23%) | 3,280 |
| 26 Jun 2009 | INR | 228.35 | 232.95 | 226.2 | 230.85 | 46.17 | +4.8 (+2.12%) | 1,935 |
| 25 Jun 2009 | INR | 225 | 237.9 | 224 | 226.05 | 45.21 | -0.95 (-0.42%) | 3,571 |
| 24 Jun 2009 | INR | 221 | 231 | 220 | 227 | 45.4 | +7 (+3.18%) | 4,986 |
| 23 Jun 2009 | INR | 237.95 | 237.95 | 217.3 | 220 | 44 | -12.85 (-5.52%) | 11,639 |
| 22 Jun 2009 | INR | 240 | 243.9 | 229.1 | 232.85 | 46.57 | -3.75 (-1.58%) | 2,008 |
| 19 Jun 2009 | INR | 245 | 245.1 | 234.05 | 236.6 | 47.32 | -6.4 (-2.63%) | 3,866 |
| 18 Jun 2009 | INR | 245 | 250 | 231.25 | 243 | 48.6 | +2.1 (+0.87%) | 4,160 |
| 17 Jun 2009 | INR | 259 | 265.05 | 235 | 240.9 | 48.18 | -19.95 (-7.65%) | 6,507 |
| 16 Jun 2009 | INR | 245 | 269 | 245 | 260.85 | 52.17 | +13.05 (+5.27%) | 8,818 |
| 15 Jun 2009 | INR | 256 | 268 | 247.45 | 247.8 | 49.56 | -2.85 (-1.14%) | 4,920 |
| 12 Jun 2009 | INR | 263 | 269 | 247 | 250.65 | 50.13 | -12.1 (-4.61%) | 4,027 |
| 11 Jun 2009 | INR | 265 | 274.7 | 259 | 262.75 | 52.55 | +2.35 (+0.90%) | 9,989 |
| 10 Jun 2009 | INR | 268 | 277.95 | 258 | 260.4 | 52.08 | -3.95 (-1.49%) | 9,351 |
| 9 Jun 2009 | INR | 250 | 270 | 249 | 264.35 | 52.87 | +10.5 (+4.14%) | 5,365 |
| 8 Jun 2009 | INR | 255 | 273 | 251.05 | 253.85 | 50.77 | -9.15 (-3.48%) | 20,389 |
| 5 Jun 2009 | INR | 276.5 | 278.8 | 255.5 | 263 | 52.6 | -12.5 (-4.54%) | 19,563 |
| 4 Jun 2009 | INR | 281.8 | 284.9 | 272 | 275.5 | 55.1 | -0.5 (-0.18%) | 14,732 |
| 3 Jun 2009 | INR | 285 | 289 | 274 | 276 | 55.2 | -8.15 (-2.87%) | 15,100 |
| 2 Jun 2009 | INR | 298.8 | 298.8 | 280.05 | 284.15 | 56.83 | -0.65 (-0.23%) | 12,667 |
| 1 Jun 2009 | INR | 296.9 | 309.7 | 281.5 | 284.8 | 56.96 | +4.35 (+1.55%) | 102,058 |
| 29 May 2009 | INR | 270.45 | 296.6 | 270.45 | 280.45 | 56.09 | -12.85 (-4.38%) | 19,284 |
| 28 May 2009 | INR | 309 | 312 | 291.25 | 293.3 | 58.66 | -1.2 (-0.41%) | 35,435 |
