| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 259 | 261.95 | 240 | 240.05 | 160.0333 | -19.85 (-7.64%) | 3,417 |
| 7 Jul 2009 | INR | 260 | 264 | 253 | 259.9 | 173.2667 | +6.9 (+2.73%) | 328 |
| 6 Jul 2009 | INR | 266 | 266 | 250.5 | 253 | 168.6667 | -8.4 (-3.21%) | 3,375 |
| 3 Jul 2009 | INR | 272 | 273 | 261.4 | 261.4 | 174.2667 | -11.6 (-4.25%) | 1,577 |
| 2 Jul 2009 | INR | 283 | 283 | 270 | 273 | 182 | -11 (-3.87%) | 921 |
| 1 Jul 2009 | INR | 280 | 284 | 261.3 | 284 | 189.3333 | +9 (+3.27%) | 3,780 |
| 30 Jun 2009 | INR | 290.35 | 290.35 | 271.1 | 275 | 183.3333 | -1.55 (-0.56%) | 16,123 |
| 29 Jun 2009 | INR | 270 | 276.55 | 270 | 276.55 | 184.3667 | +10.75 (+4.04%) | 1,606 |
| 26 Jun 2009 | INR | 252.35 | 265.8 | 247.5 | 265.8 | 177.2 | +13.75 (+5.46%) | 103,543 |
| 25 Jun 2009 | INR | 255 | 262.95 | 252 | 252.05 | 168.0333 | +2.05 (+0.82%) | 2,409 |
| 24 Jun 2009 | INR | 260 | 260 | 245.8 | 250 | 166.6667 | -2.15 (-0.85%) | 750 |
| 23 Jun 2009 | INR | 255 | 255 | 248 | 252.15 | 168.1 | -9.65 (-3.69%) | 1,453 |
| 22 Jun 2009 | INR | 257.35 | 261.8 | 256.5 | 261.8 | 174.5333 | +5.75 (+2.25%) | 2,467 |
| 19 Jun 2009 | INR | 251 | 268.55 | 251 | 256.05 | 170.7 | -0.95 (-0.37%) | 2,146 |
| 18 Jun 2009 | INR | 260 | 265 | 251.05 | 257 | 171.3333 | -3.85 (-1.48%) | 3,182 |
| 17 Jun 2009 | INR | 280 | 281 | 260.85 | 260.85 | 173.9 | -13.7 (-4.99%) | 1,887 |
| 16 Jun 2009 | INR | 255 | 274.55 | 254 | 274.55 | 183.0333 | +9.55 (+3.60%) | 3,792 |
| 15 Jun 2009 | INR | 270 | 275 | 259.6 | 265 | 176.6667 | -10 (-3.64%) | 2,700 |
| 12 Jun 2009 | INR | 269 | 278 | 265.2 | 275 | 183.3333 | +8.25 (+3.09%) | 2,893 |
| 11 Jun 2009 | INR | 274.55 | 274.55 | 254 | 266.75 | 177.8333 | +5.25 (+2.01%) | 10,717 |
| 10 Jun 2009 | INR | 261.5 | 261.5 | 261.5 | 261.5 | 174.3333 | +12.45 (+5.00%) | 2,742 |
| 9 Jun 2009 | INR | 239 | 249.05 | 239 | 249.05 | 166.0333 | +11.85 (+5.00%) | 4,694 |
| 8 Jun 2009 | INR | 226.5 | 237.2 | 215 | 237.2 | 158.1333 | +12.2 (+5.42%) | 5,985 |
| 5 Jun 2009 | INR | 226 | 231.5 | 220.25 | 225 | 150 | +3 (+1.35%) | 4,438 |
| 4 Jun 2009 | INR | 228 | 228 | 218 | 222 | 148 | -4 (-1.77%) | 879 |
| 3 Jun 2009 | INR | 232.1 | 232.45 | 210.5 | 226 | 150.6667 | +2 (+0.89%) | 2,551 |
| 2 Jun 2009 | INR | 225 | 226.4 | 216.05 | 224 | 149.3333 | +8.35 (+3.87%) | 4,092 |
| 1 Jun 2009 | INR | 215.65 | 215.65 | 215.65 | 215.65 | 143.7667 | +10.25 (+4.99%) | 1,479 |
| 29 May 2009 | INR | 194 | 205.4 | 189.1 | 205.4 | 136.9333 | +11.45 (+5.90%) | 978 |
| 28 May 2009 | INR | 198 | 204.95 | 193.95 | 193.95 | 129.3 | -10.2 (-5.00%) | 1,486 |
