| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 694.35 | 708 | 678 | 695.3 | 347.65 | +9.65 (+1.41%) | 231,927 |
| 8 Jul 2009 | INR | 700 | 719.5 | 663.1 | 685.65 | 342.825 | -20.95 (-2.96%) | 394,112 |
| 7 Jul 2009 | INR | 704 | 716.6 | 689 | 706.6 | 353.3 | +10.75 (+1.54%) | 206,060 |
| 6 Jul 2009 | INR | 741 | 759 | 685 | 695.85 | 347.925 | -57.05 (-7.58%) | 277,556 |
| 3 Jul 2009 | INR | 773 | 773 | 746.3 | 752.9 | 376.45 | -17.8 (-2.31%) | 306,129 |
| 2 Jul 2009 | INR | 756.1 | 779 | 741 | 770.7 | 385.35 | +23.6 (+3.16%) | 900,463 |
| 1 Jul 2009 | INR | 735.3 | 758 | 721.1 | 747.1 | 373.55 | +14.7 (+2.01%) | 405,448 |
| 30 Jun 2009 | INR | 749.75 | 773.4 | 727 | 732.4 | 366.2 | -10 (-1.35%) | 600,239 |
| 29 Jun 2009 | INR | 747 | 759 | 736.1 | 742.4 | 371.2 | +3.2 (+0.43%) | 325,104 |
| 26 Jun 2009 | INR | 744.5 | 759.5 | 715.25 | 739.2 | 369.6 | -5.3 (-0.71%) | 724,616 |
| 25 Jun 2009 | INR | 771 | 774.5 | 739 | 744.5 | 372.25 | -16.5 (-2.17%) | 359,419 |
| 24 Jun 2009 | INR | 755.1 | 778 | 748.35 | 761 | 380.5 | +13.55 (+1.81%) | 623,150 |
| 23 Jun 2009 | INR | 730 | 768.8 | 718.5 | 747.45 | 373.725 | +7.3 (+0.99%) | 994,723 |
| 22 Jun 2009 | INR | 780 | 785 | 735 | 740.15 | 370.075 | -20.45 (-2.69%) | 622,062 |
| 19 Jun 2009 | INR | 795 | 805 | 729.1 | 760.6 | 380.3 | -22.9 (-2.92%) | 1,332,927 |
| 18 Jun 2009 | INR | 755 | 794.4 | 735 | 783.5 | 391.75 | +28.95 (+3.84%) | 1,639,262 |
| 17 Jun 2009 | INR | 809.4 | 819 | 735.05 | 754.55 | 377.275 | -36.6 (-4.63%) | 1,992,108 |
| 16 Jun 2009 | INR | 679.9 | 803.8 | 676 | 791.15 | 395.575 | +90.2 (+12.87%) | 1,758,594 |
| 15 Jun 2009 | INR | 708 | 744 | 683 | 700.95 | 350.475 | -21.65 (-3.00%) | 713,087 |
| 12 Jun 2009 | INR | 765.9 | 782.7 | 715.1 | 722.6 | 361.3 | -51.3 (-6.63%) | 793,624 |
| 11 Jun 2009 | INR | 810 | 813.5 | 766 | 773.9 | 386.95 | -10.95 (-1.40%) | 1,213,723 |
| 10 Jun 2009 | INR | 771.15 | 860 | 759 | 784.85 | 392.425 | +40.65 (+5.46%) | 3,763,448 |
| 9 Jun 2009 | INR | 579.45 | 758 | 575 | 744.2 | 372.1 | +151 (+25.46%) | 2,468,559 |
| 8 Jun 2009 | INR | 592 | 665 | 578 | 593.2 | 296.6 | -43.3 (-6.80%) | 323,159 |
| 5 Jun 2009 | INR | 672.1 | 685.5 | 630 | 636.5 | 318.25 | -33.1 (-4.94%) | 366,857 |
| 4 Jun 2009 | INR | 641 | 718 | 640 | 669.6 | 334.8 | +11.05 (+1.68%) | 1,115,061 |
| 3 Jun 2009 | INR | 560 | 679 | 560 | 658.55 | 329.275 | +99.25 (+17.75%) | 1,716,523 |
| 2 Jun 2009 | INR | 529.9 | 574 | 511 | 559.3 | 279.65 | +37.05 (+7.09%) | 740,859 |
| 1 Jun 2009 | INR | 479.9 | 527.5 | 474 | 522.25 | 261.125 | +48.7 (+10.28%) | 632,574 |
| 29 May 2009 | INR | 469 | 488 | 469 | 473.55 | 236.775 | +10.3 (+2.22%) | 173,221 |
