| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 761.65 | 780 | 756.05 | 773.1 | 773.1 | +11.45 (+1.50%) | 3,401 |
| 6 Jul 2009 | INR | 815 | 829.95 | 750 | 761.65 | 761.65 | -43.35 (-5.39%) | 9,506 |
| 3 Jul 2009 | INR | 820 | 845 | 800.25 | 805 | 805 | -22.25 (-2.69%) | 14,210 |
| 2 Jul 2009 | INR | 776 | 874.9 | 776 | 827.25 | 827.25 | +47.25 (+6.06%) | 60,871 |
| 1 Jul 2009 | INR | 770 | 787 | 756.05 | 780 | 780 | +10 (+1.30%) | 1,780 |
| 30 Jun 2009 | INR | 800 | 800 | 758.6 | 770 | 770 | -10.8 (-1.38%) | 2,578 |
| 29 Jun 2009 | INR | 755.5 | 804.9 | 755 | 780.8 | 780.8 | +18.5 (+2.43%) | 3,194 |
| 26 Jun 2009 | INR | 761 | 785 | 745 | 762.3 | 762.3 | +10.3 (+1.37%) | 1,599 |
| 25 Jun 2009 | INR | 768 | 769 | 750 | 752 | 752 | +1 (+0.13%) | 646 |
| 24 Jun 2009 | INR | 728 | 769.7 | 728 | 751 | 751 | +21.5 (+2.95%) | 3,970 |
| 23 Jun 2009 | INR | 720 | 735 | 705 | 729.5 | 729.5 | +9.5 (+1.32%) | 1,131 |
| 22 Jun 2009 | INR | 773 | 773 | 720 | 720 | 720 | -22.05 (-2.97%) | 2,989 |
| 19 Jun 2009 | INR | 781.8 | 781.8 | 740 | 742.05 | 742.05 | -15.3 (-2.02%) | 2,120 |
| 18 Jun 2009 | INR | 750 | 770 | 745 | 757.35 | 757.35 | +6.95 (+0.93%) | 3,161 |
| 17 Jun 2009 | INR | 768.2 | 779.95 | 735 | 750.4 | 750.4 | -32.5 (-4.15%) | 6,168 |
| 16 Jun 2009 | INR | 750.05 | 792 | 748.25 | 782.9 | 782.9 | +20.2 (+2.65%) | 2,818 |
| 15 Jun 2009 | INR | 783.7 | 801 | 750 | 762.7 | 762.7 | -26.2 (-3.32%) | 4,559 |
| 12 Jun 2009 | INR | 845 | 845 | 777.15 | 788.9 | 788.9 | -30.35 (-3.70%) | 4,967 |
| 11 Jun 2009 | INR | 850 | 861 | 813 | 819.25 | 819.25 | -10.95 (-1.32%) | 7,240 |
| 10 Jun 2009 | INR | 800 | 883.85 | 800 | 830.2 | 830.2 | +24 (+2.98%) | 26,451 |
| 9 Jun 2009 | INR | 824.25 | 824.25 | 800 | 806.2 | 806.2 | -18.05 (-2.19%) | 2,993 |
| 8 Jun 2009 | INR | 809 | 900 | 790 | 824.25 | 824.25 | +17.1 (+2.12%) | 26,032 |
| 5 Jun 2009 | INR | 799 | 825 | 787.1 | 807.15 | 807.15 | +13.9 (+1.75%) | 19,516 |
| 4 Jun 2009 | INR | 760 | 803 | 760 | 793.25 | 793.25 | +35.55 (+4.69%) | 8,978 |
| 3 Jun 2009 | INR | 770 | 783 | 730.1 | 757.7 | 757.7 | +2.9 (+0.38%) | 15,248 |
| 2 Jun 2009 | INR | 728.95 | 763 | 712.5 | 754.8 | 754.8 | +32.25 (+4.46%) | 17,271 |
| 1 Jun 2009 | INR | 733 | 733.9 | 711.05 | 722.55 | 722.55 | +12.9 (+1.82%) | 2,400 |
| 29 May 2009 | INR | 722 | 747 | 706 | 709.65 | 709.65 | -12.55 (-1.74%) | 5,869 |
| 28 May 2009 | INR | 685 | 734.8 | 685 | 722.2 | 722.2 | -6.4 (-0.88%) | 6,551 |
| 27 May 2009 | INR | 736.5 | 750 | 714.5 | 728.6 | 728.6 | -1.6 (-0.22%) | 9,785 |
