| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 265 | 265 | 253.4 | 259 | 86.3333 | -11.5 (-4.25%) | 35,854 |
| 7 Jul 2009 | INR | 266.1 | 277.5 | 255.05 | 270.5 | 90.1667 | +11.1 (+4.28%) | 21,956 |
| 6 Jul 2009 | INR | 270.3 | 288 | 256 | 259.4 | 86.4667 | -11.05 (-4.09%) | 23,012 |
| 3 Jul 2009 | INR | 273.9 | 277 | 268.3 | 270.45 | 90.15 | -0.6 (-0.22%) | 6,973 |
| 2 Jul 2009 | INR | 270 | 275 | 266.05 | 271.05 | 90.35 | +2.4 (+0.89%) | 37,981 |
| 1 Jul 2009 | INR | 275.5 | 275.5 | 257.05 | 268.65 | 89.55 | +0.1 (+0.04%) | 17,674 |
| 30 Jun 2009 | INR | 288.85 | 289.4 | 268.05 | 268.55 | 89.5167 | -14.25 (-5.04%) | 36,715 |
| 29 Jun 2009 | INR | 278 | 290.35 | 270.45 | 282.8 | 94.2667 | +11.05 (+4.07%) | 24,957 |
| 26 Jun 2009 | INR | 275 | 275 | 266 | 271.75 | 90.5833 | +3 (+1.12%) | 29,989 |
| 25 Jun 2009 | INR | 276 | 289.8 | 267 | 268.75 | 89.5833 | -1.1 (-0.41%) | 102,391 |
| 24 Jun 2009 | INR | 272 | 281.4 | 265.1 | 269.85 | 89.95 | -10.1 (-3.61%) | 49,771 |
| 23 Jun 2009 | INR | 260.05 | 283 | 257.2 | 279.95 | 93.3167 | +2.25 (+0.81%) | 29,490 |
| 22 Jun 2009 | INR | 271.5 | 283.95 | 270 | 277.7 | 92.5667 | +9.85 (+3.68%) | 26,863 |
| 19 Jun 2009 | INR | 273.9 | 285.1 | 263.05 | 267.85 | 89.2833 | +7.75 (+2.98%) | 43,043 |
| 18 Jun 2009 | INR | 285 | 287.8 | 241.15 | 260.1 | 86.7 | -26.75 (-9.33%) | 75,223 |
| 17 Jun 2009 | INR | 310 | 314.4 | 283 | 286.85 | 95.6167 | -19.4 (-6.33%) | 32,001 |
| 16 Jun 2009 | INR | 285.5 | 311 | 280 | 306.25 | 102.0833 | +19.95 (+6.97%) | 27,465 |
| 15 Jun 2009 | INR | 297 | 310.9 | 282.5 | 286.3 | 95.4333 | -13.6 (-4.53%) | 25,269 |
| 12 Jun 2009 | INR | 304.9 | 318.75 | 296.25 | 299.9 | 99.9667 | -6.75 (-2.20%) | 22,145 |
| 11 Jun 2009 | INR | 322.7 | 329 | 302 | 306.65 | 102.2167 | -8.95 (-2.84%) | 36,037 |
| 10 Jun 2009 | INR | 323 | 334.9 | 312.05 | 315.6 | 105.2 | -2.95 (-0.93%) | 90,200 |
| 9 Jun 2009 | INR | 277.55 | 326 | 276.9 | 318.55 | 106.1833 | +28.85 (+9.96%) | 42,680 |
| 8 Jun 2009 | INR | 335 | 338 | 282.35 | 289.7 | 96.5667 | -45.65 (-13.61%) | 64,289 |
| 5 Jun 2009 | INR | 334.4 | 339 | 325.25 | 335.35 | 111.7833 | +7.4 (+2.26%) | 72,547 |
| 4 Jun 2009 | INR | 300.05 | 340 | 300 | 327.95 | 109.3167 | +25.85 (+8.56%) | 180,400 |
| 3 Jun 2009 | INR | 299 | 312 | 292.95 | 302.1 | 100.7 | +9.6 (+3.28%) | 623,968 |
| 2 Jun 2009 | INR | 291.5 | 295 | 284.1 | 292.5 | 97.5 | +5.15 (+1.79%) | 108,813 |
| 1 Jun 2009 | INR | 289.7 | 301.8 | 283.65 | 287.35 | 95.7833 | +5.6 (+1.99%) | 396,675 |
| 29 May 2009 | INR | 276.4 | 291 | 274.05 | 281.75 | 93.9167 | +8.3 (+3.04%) | 287,570 |
| 28 May 2009 | INR | 271.95 | 284.1 | 268 | 273.45 | 91.15 | +1.5 (+0.55%) | 64,934 |
