| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 289 | 297.95 | 270 | 274 | 274 | -12.5 (-4.36%) | 10,751 |
| 3 Jul 2009 | INR | 294 | 294 | 283 | 286.5 | 286.5 | -2.55 (-0.88%) | 4,771 |
| 2 Jul 2009 | INR | 281.25 | 294.6 | 281.25 | 289.05 | 289.05 | +6.05 (+2.14%) | 2,473 |
| 1 Jul 2009 | INR | 289 | 289 | 274 | 283 | 283 | +2 (+0.71%) | 2,371 |
| 30 Jun 2009 | INR | 295 | 295 | 275 | 281 | 281 | -11.2 (-3.83%) | 9,196 |
| 29 Jun 2009 | INR | 295.05 | 299 | 290.05 | 292.2 | 292.2 | -2.15 (-0.73%) | 8,884 |
| 26 Jun 2009 | INR | 293 | 299 | 291.65 | 294.35 | 294.35 | +3.2 (+1.10%) | 4,219 |
| 25 Jun 2009 | INR | 300 | 304.95 | 290.5 | 291.15 | 291.15 | -6.2 (-2.09%) | 3,730 |
| 24 Jun 2009 | INR | 287 | 300 | 287 | 297.35 | 297.35 | +6.15 (+2.11%) | 19,043 |
| 23 Jun 2009 | INR | 275.1 | 293.75 | 272 | 291.2 | 291.2 | +13.4 (+4.82%) | 14,234 |
| 22 Jun 2009 | INR | 279.9 | 280.05 | 270.65 | 277.8 | 277.8 | +7.45 (+2.76%) | 6,826 |
| 19 Jun 2009 | INR | 274.95 | 274.95 | 263 | 270.35 | 270.35 | -1.25 (-0.46%) | 3,432 |
| 18 Jun 2009 | INR | 287 | 289 | 268.65 | 271.6 | 271.6 | -4.4 (-1.59%) | 5,583 |
| 17 Jun 2009 | INR | 285 | 295 | 276 | 276 | 276 | -12 (-4.17%) | 9,564 |
| 16 Jun 2009 | INR | 288 | 291.9 | 273.05 | 288 | 288 | +5 (+1.77%) | 7,365 |
| 15 Jun 2009 | INR | 289.05 | 294.75 | 280.3 | 283 | 283 | -9.35 (-3.20%) | 4,858 |
| 12 Jun 2009 | INR | 306 | 308.4 | 289.95 | 292.35 | 292.35 | -11 (-3.63%) | 11,968 |
| 11 Jun 2009 | INR | 310 | 311.9 | 301.6 | 303.35 | 303.35 | +0.45 (+0.15%) | 9,037 |
| 10 Jun 2009 | INR | 307.95 | 312 | 301.25 | 302.9 | 302.9 | +2.65 (+0.88%) | 15,480 |
| 9 Jun 2009 | INR | 305 | 308 | 295.05 | 300.25 | 300.25 | -2.8 (-0.92%) | 13,646 |
| 8 Jun 2009 | INR | 323.5 | 324.9 | 301.25 | 303.05 | 303.05 | -20.2 (-6.25%) | 11,431 |
| 5 Jun 2009 | INR | 340 | 352.75 | 319 | 323.25 | 323.25 | -12.65 (-3.77%) | 20,554 |
| 4 Jun 2009 | INR | 330 | 345 | 330 | 335.9 | 335.9 | -0.55 (-0.16%) | 11,972 |
| 3 Jun 2009 | INR | 350 | 358.6 | 332.3 | 336.45 | 336.45 | -4.85 (-1.42%) | 38,214 |
| 2 Jun 2009 | INR | 319 | 347.4 | 305.95 | 341.3 | 341.3 | +24.85 (+7.85%) | 89,464 |
| 1 Jun 2009 | INR | 307 | 324.9 | 304 | 316.45 | 316.45 | +14.45 (+4.78%) | 59,533 |
| 29 May 2009 | INR | 300.05 | 307 | 300 | 302 | 302 | +4.5 (+1.51%) | 22,605 |
| 28 May 2009 | INR | 309.9 | 309.95 | 294.95 | 297.5 | 297.5 | -7.3 (-2.40%) | 18,330 |
| 27 May 2009 | INR | 311.5 | 317 | 298 | 304.8 | 304.8 | +9 (+3.04%) | 13,723 |
| 26 May 2009 | INR | 302 | 328 | 294 | 295.8 | 295.8 | -2.1 (-0.70%) | 65,748 |
