| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 319.25 | 350.05 | 306.5 | 331.85 | 331.85 | +13.6 (+4.27%) | 224,236 |
| 7 Jul 2009 | INR | 342.6 | 343 | 312 | 318.25 | 318.25 | -24.3 (-7.09%) | 50,108 |
| 6 Jul 2009 | INR | 365 | 373 | 342.55 | 342.55 | 342.55 | -18 (-4.99%) | 55,495 |
| 3 Jul 2009 | INR | 380 | 380 | 357.05 | 360.55 | 360.55 | -9.9 (-2.67%) | 43,483 |
| 2 Jul 2009 | INR | 359 | 374.1 | 355.1 | 370.45 | 370.45 | +11.7 (+3.26%) | 92,994 |
| 1 Jul 2009 | INR | 360 | 365.7 | 345.2 | 358.75 | 358.75 | +1.85 (+0.52%) | 62,490 |
| 30 Jun 2009 | INR | 366 | 375 | 354.15 | 356.9 | 356.9 | -7.65 (-2.10%) | 62,779 |
| 29 Jun 2009 | INR | 374 | 374 | 363 | 364.55 | 364.55 | -6.15 (-1.66%) | 40,811 |
| 26 Jun 2009 | INR | 363 | 373 | 357 | 370.7 | 370.7 | +12.45 (+3.48%) | 73,424 |
| 25 Jun 2009 | INR | 369.95 | 374.95 | 355.2 | 358.25 | 358.25 | -7.35 (-2.01%) | 51,053 |
| 24 Jun 2009 | INR | 385 | 385 | 362.25 | 365.6 | 365.6 | -1.65 (-0.45%) | 98,726 |
| 23 Jun 2009 | INR | 337 | 368.05 | 333.1 | 367.25 | 367.25 | +16.7 (+4.76%) | 171,903 |
| 22 Jun 2009 | INR | 360 | 364 | 347 | 350.55 | 350.55 | -7.3 (-2.04%) | 28,581 |
| 19 Jun 2009 | INR | 369.7 | 375 | 346.6 | 357.85 | 357.85 | -6.35 (-1.74%) | 76,227 |
| 18 Jun 2009 | INR | 383.35 | 383.35 | 364.2 | 364.2 | 364.2 | -19.15 (-5.00%) | 62,703 |
| 17 Jun 2009 | INR | 404.9 | 404.9 | 383.35 | 383.35 | 383.35 | -20.15 (-4.99%) | 93,588 |
| 16 Jun 2009 | INR | 391 | 414.6 | 385 | 403.5 | 403.5 | +8.6 (+2.18%) | 133,415 |
| 15 Jun 2009 | INR | 400 | 411.4 | 393 | 394.9 | 394.9 | -2 (-0.50%) | 83,632 |
| 12 Jun 2009 | INR | 408 | 419.5 | 392.15 | 396.9 | 396.9 | -4.45 (-1.11%) | 136,308 |
| 11 Jun 2009 | INR | 419 | 423.7 | 399 | 401.35 | 401.35 | -15.65 (-3.75%) | 109,920 |
| 10 Jun 2009 | INR | 427.4 | 427.4 | 395 | 417 | 417 | +4.1 (+0.99%) | 235,174 |
| 9 Jun 2009 | INR | 396 | 416.6 | 377.1 | 412.9 | 412.9 | +16.1 (+4.06%) | 219,263 |
| 8 Jun 2009 | INR | 417 | 431 | 396.65 | 396.8 | 396.8 | -20.7 (-4.96%) | 102,443 |
| 5 Jun 2009 | INR | 454.2 | 454.2 | 412 | 417.5 | 417.5 | -15.1 (-3.49%) | 232,839 |
| 4 Jun 2009 | INR | 392.05 | 432.6 | 391.45 | 432.6 | 432.6 | +20.6 (+5%) | 227,546 |
| 3 Jun 2009 | INR | 412 | 428.8 | 412 | 412 | 412 | -21.65 (-4.99%) | 15,594 |
| 2 Jun 2009 | INR | 462.1 | 462.4 | 433.65 | 433.65 | 433.65 | -22.8 (-5.00%) | 59,758 |
| 1 Jun 2009 | INR | 463 | 489 | 451.5 | 456.45 | 456.45 | +7.35 (+1.64%) | 293,380 |
| 29 May 2009 | INR | 437.7 | 458.7 | 432.45 | 449.1 | 449.1 | +26.8 (+6.35%) | 431,710 |
| 28 May 2009 | INR | 422.3 | 422.3 | 395.5 | 422.3 | 422.3 | +38.35 (+9.99%) | 889,454 |
