| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 810 | 816 | 798 | 811 | 162.2 | +3 (+0.37%) | 53,915 |
| 2 Jul 2009 | INR | 810 | 810 | 800.4 | 808 | 161.6 | -1.95 (-0.24%) | 43,065 |
| 1 Jul 2009 | INR | 800.05 | 810 | 791 | 809.95 | 161.99 | +4.95 (+0.61%) | 54,010 |
| 30 Jun 2009 | INR | 810 | 813 | 800 | 805 | 161 | +2 (+0.25%) | 40,825 |
| 29 Jun 2009 | INR | 810 | 819 | 800 | 803 | 160.6 | 0.0 (0.0%) | 44,545 |
| 26 Jun 2009 | INR | 820 | 820 | 803 | 803 | 160.6 | -17 (-2.07%) | 45,245 |
| 25 Jun 2009 | INR | 815 | 821 | 805 | 820 | 164 | +18.7 (+2.33%) | 139,160 |
| 24 Jun 2009 | INR | 807 | 837 | 785 | 801.3 | 160.26 | +21.3 (+2.73%) | 30,505 |
| 23 Jun 2009 | INR | 795 | 805 | 776.1 | 780 | 156 | -50 (-6.02%) | 38,745 |
| 22 Jun 2009 | INR | 825 | 889.9 | 800.05 | 830 | 166 | +16 (+1.97%) | 53,685 |
| 19 Jun 2009 | INR | 805 | 815 | 792.2 | 814 | 162.8 | +11.25 (+1.40%) | 38,410 |
| 18 Jun 2009 | INR | 815 | 818.8 | 780 | 802.75 | 160.55 | +13.75 (+1.74%) | 39,065 |
| 17 Jun 2009 | INR | 810 | 824 | 789 | 789 | 157.8 | -21.1 (-2.60%) | 43,795 |
| 16 Jun 2009 | INR | 775 | 836 | 736.2 | 810.1 | 162.02 | +40.2 (+5.22%) | 58,575 |
| 15 Jun 2009 | INR | 795 | 808 | 765.15 | 769.9 | 153.98 | -30.1 (-3.76%) | 45,450 |
| 12 Jun 2009 | INR | 816.5 | 816.5 | 785.1 | 800 | 160 | 0.0 (0.0%) | 41,345 |
| 11 Jun 2009 | INR | 815 | 832 | 772.1 | 800 | 160 | -8 (-0.99%) | 47,045 |
| 10 Jun 2009 | INR | 825 | 827 | 799 | 808 | 161.6 | -7 (-0.86%) | 44,600 |
| 9 Jun 2009 | INR | 825 | 825 | 781 | 815 | 163 | +5 (+0.62%) | 547,345 |
| 8 Jun 2009 | INR | 820 | 830 | 771 | 810 | 162 | -4.75 (-0.58%) | 42,025 |
| 5 Jun 2009 | INR | 827 | 848 | 800 | 814.75 | 162.95 | -9.25 (-1.12%) | 291,200 |
| 4 Jun 2009 | INR | 803.5 | 920 | 803 | 824 | 164.8 | +18 (+2.23%) | 39,225 |
| 3 Jun 2009 | INR | 810 | 825 | 800.05 | 806 | 161.2 | +2.8 (+0.35%) | 38,505 |
| 2 Jun 2009 | INR | 813 | 813 | 795 | 803.2 | 160.64 | -6.8 (-0.84%) | 40,620 |
| 1 Jun 2009 | INR | 820 | 824 | 805 | 810 | 162 | -0.3 (-0.04%) | 37,815 |
| 29 May 2009 | INR | 815 | 820 | 800 | 810.3 | 162.06 | +5.3 (+0.66%) | 41,150 |
| 28 May 2009 | INR | 820.05 | 820.05 | 790 | 805 | 161 | +0.5 (+0.06%) | 39,490 |
| 27 May 2009 | INR | 820 | 821 | 798 | 804.5 | 160.9 | -9.35 (-1.15%) | 39,245 |
| 26 May 2009 | INR | 825 | 833.9 | 799.8 | 813.85 | 162.77 | -2.95 (-0.36%) | 38,495 |
| 25 May 2009 | INR | 820 | 829 | 806 | 816.8 | 163.36 | -11.2 (-1.35%) | 39,645 |
