| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 273 | 278.9 | 266 | 270.3 | 27.03 | -14.9 (-5.22%) | 2,462 |
| 7 Jul 2009 | INR | 292.5 | 293 | 281 | 285.2 | 28.52 | -0.7 (-0.24%) | 4,487 |
| 6 Jul 2009 | INR | 303 | 307.7 | 284.35 | 285.9 | 28.59 | -13.4 (-4.48%) | 5,976 |
| 3 Jul 2009 | INR | 298 | 304 | 294.25 | 299.3 | 29.93 | +0.4 (+0.13%) | 4,997 |
| 2 Jul 2009 | INR | 300.25 | 311.75 | 295.25 | 298.9 | 29.89 | -3.1 (-1.03%) | 2,658 |
| 1 Jul 2009 | INR | 299.9 | 308.9 | 295 | 302 | 30.2 | -1.9 (-0.63%) | 4,871 |
| 30 Jun 2009 | INR | 317.95 | 325 | 298 | 303.9 | 30.39 | -9 (-2.88%) | 12,419 |
| 29 Jun 2009 | INR | 300.85 | 313.15 | 300.85 | 312.9 | 31.29 | +14.65 (+4.91%) | 8,177 |
| 26 Jun 2009 | INR | 296.05 | 304.7 | 290.25 | 298.25 | 29.825 | +5.25 (+1.79%) | 4,889 |
| 25 Jun 2009 | INR | 291.9 | 299 | 290.5 | 293 | 29.3 | +5.5 (+1.91%) | 3,435 |
| 24 Jun 2009 | INR | 286 | 288.9 | 282.2 | 287.5 | 28.75 | +1.6 (+0.56%) | 1,671 |
| 23 Jun 2009 | INR | 274 | 287 | 270 | 285.9 | 28.59 | +6.8 (+2.44%) | 4,199 |
| 22 Jun 2009 | INR | 280 | 290 | 276.1 | 279.1 | 27.91 | +0.45 (+0.16%) | 4,405 |
| 19 Jun 2009 | INR | 270.05 | 287.95 | 264 | 278.65 | 27.865 | +2.9 (+1.05%) | 6,888 |
| 18 Jun 2009 | INR | 276.1 | 289.35 | 275.75 | 275.75 | 27.575 | -13.2 (-4.57%) | 2,666 |
| 17 Jun 2009 | INR | 299 | 306 | 288.95 | 288.95 | 28.895 | -15.2 (-5.00%) | 8,608 |
| 16 Jun 2009 | INR | 283 | 306.55 | 280 | 304.15 | 30.415 | +10.2 (+3.47%) | 3,627 |
| 15 Jun 2009 | INR | 300 | 300 | 291.5 | 293.95 | 29.395 | -12.85 (-4.19%) | 3,471 |
| 12 Jun 2009 | INR | 320.25 | 327.7 | 305.1 | 306.8 | 30.68 | -14.35 (-4.47%) | 5,477 |
| 11 Jun 2009 | INR | 325 | 325 | 313 | 321.15 | 32.115 | +1.2 (+0.38%) | 5,242 |
| 10 Jun 2009 | INR | 335 | 335.95 | 317 | 319.95 | 31.995 | -4.95 (-1.52%) | 7,323 |
| 9 Jun 2009 | INR | 331 | 331.9 | 321.3 | 324.9 | 32.49 | -13.3 (-3.93%) | 8,112 |
| 8 Jun 2009 | INR | 355 | 359.95 | 338.2 | 338.2 | 33.82 | -17.75 (-4.99%) | 6,604 |
| 5 Jun 2009 | INR | 374 | 379 | 351.05 | 355.95 | 35.595 | -8.85 (-2.43%) | 7,338 |
| 4 Jun 2009 | INR | 356.5 | 369 | 345 | 364.8 | 36.48 | +9.35 (+2.63%) | 6,226 |
| 3 Jun 2009 | INR | 364.95 | 368 | 340.2 | 355.45 | 35.545 | -0.5 (-0.14%) | 9,635 |
| 2 Jun 2009 | INR | 347 | 367 | 330 | 355.95 | 35.595 | +20.35 (+6.06%) | 33,317 |
| 1 Jun 2009 | INR | 311 | 335.6 | 311 | 335.6 | 33.56 | +30.5 (+10.00%) | 16,691 |
| 29 May 2009 | INR | 286 | 316 | 286 | 305.1 | 30.51 | +15.1 (+5.21%) | 15,466 |
| 28 May 2009 | INR | 295 | 295 | 285 | 290 | 29 | -5.3 (-1.79%) | 7,249 |
