| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 544 | 574.7 | 536 | 562.35 | 374.9 | +20.85 (+3.85%) | 234,175 |
| 7 Jul 2009 | INR | 550 | 551 | 535.5 | 541.5 | 361 | +0.75 (+0.14%) | 45,535 |
| 6 Jul 2009 | INR | 568 | 571 | 531 | 540.75 | 360.5 | -21.85 (-3.88%) | 98,452 |
| 3 Jul 2009 | INR | 552 | 565 | 545.25 | 562.6 | 375.0667 | +13.25 (+2.41%) | 169,482 |
| 2 Jul 2009 | INR | 520 | 567 | 520 | 549.35 | 366.2333 | +8.15 (+1.51%) | 265,804 |
| 1 Jul 2009 | INR | 534 | 547 | 523.1 | 541.2 | 360.8 | +9.15 (+1.72%) | 240,516 |
| 30 Jun 2009 | INR | 550 | 550.5 | 525.15 | 532.05 | 354.7 | -13.35 (-2.45%) | 322,980 |
| 29 Jun 2009 | INR | 545 | 559 | 539 | 545.4 | 363.6 | +7.5 (+1.39%) | 98,602 |
| 26 Jun 2009 | INR | 535 | 541.9 | 533 | 537.9 | 358.6 | +3.35 (+0.63%) | 50,896 |
| 25 Jun 2009 | INR | 550 | 552 | 526.1 | 534.55 | 356.3667 | -8.2 (-1.51%) | 103,385 |
| 24 Jun 2009 | INR | 548 | 551 | 540 | 542.75 | 361.8333 | -2.2 (-0.40%) | 52,918 |
| 23 Jun 2009 | INR | 540 | 554 | 540 | 544.95 | 363.3 | -0.5 (-0.09%) | 116,120 |
| 22 Jun 2009 | INR | 553 | 556 | 538.35 | 545.45 | 363.6333 | -6.35 (-1.15%) | 208,390 |
| 19 Jun 2009 | INR | 555 | 559.35 | 541.15 | 551.8 | 367.8667 | +1.25 (+0.23%) | 153,267 |
| 18 Jun 2009 | INR | 565.05 | 570 | 538 | 550.55 | 367.0333 | -12.4 (-2.20%) | 140,339 |
| 17 Jun 2009 | INR | 570 | 574.7 | 558 | 562.95 | 375.3 | -9.9 (-1.73%) | 208,085 |
| 16 Jun 2009 | INR | 562 | 578 | 561 | 572.85 | 381.9 | +10.4 (+1.85%) | 171,502 |
| 15 Jun 2009 | INR | 500 | 567.9 | 500 | 562.45 | 374.9667 | +6.35 (+1.14%) | 224,082 |
| 12 Jun 2009 | INR | 560 | 570 | 550.1 | 556.1 | 370.7333 | +2.15 (+0.39%) | 225,774 |
| 11 Jun 2009 | INR | 560 | 565 | 543 | 553.95 | 369.3 | -7.4 (-1.32%) | 206,173 |
| 10 Jun 2009 | INR | 561 | 575 | 546 | 561.35 | 374.2333 | +5.85 (+1.05%) | 338,810 |
| 9 Jun 2009 | INR | 574 | 575 | 536.05 | 555.5 | 370.3333 | -24.85 (-4.28%) | 441,551 |
| 8 Jun 2009 | INR | 615 | 631 | 568 | 580.35 | 386.9 | -14.3 (-2.40%) | 497,258 |
| 5 Jun 2009 | INR | 577 | 612.9 | 560 | 594.65 | 396.4333 | +20.75 (+3.62%) | 402,223 |
| 4 Jun 2009 | INR | 570 | 590 | 568 | 573.9 | 382.6 | -0.4 (-0.07%) | 154,521 |
| 3 Jun 2009 | INR | 575 | 599 | 566.1 | 574.3 | 382.8667 | +0.75 (+0.13%) | 232,684 |
| 2 Jun 2009 | INR | 600 | 602 | 564.25 | 573.55 | 382.3667 | -18.45 (-3.12%) | 302,649 |
| 1 Jun 2009 | INR | 625 | 633.3 | 588 | 592 | 394.6667 | -17.3 (-2.84%) | 317,818 |
| 29 May 2009 | INR | 575 | 662 | 573.05 | 609.3 | 406.2 | +39.35 (+6.90%) | 1,278,784 |
| 28 May 2009 | INR | 577 | 580 | 565 | 569.95 | 379.9667 | -5.3 (-0.92%) | 190,045 |
