| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 300 | 304.9 | 289 | 292.25 | 292.25 | -17 (-5.50%) | 46,249 |
| 7 Jul 2009 | INR | 315 | 317.9 | 296.15 | 309.25 | 309.25 | -0.65 (-0.21%) | 57,560 |
| 6 Jul 2009 | INR | 332 | 344.95 | 305 | 309.9 | 309.9 | -18.45 (-5.62%) | 76,720 |
| 3 Jul 2009 | INR | 323.1 | 346.9 | 315 | 328.35 | 328.35 | +9.35 (+2.93%) | 123,217 |
| 2 Jul 2009 | INR | 325 | 329.55 | 318.5 | 319 | 319 | -5 (-1.54%) | 16,619 |
| 1 Jul 2009 | INR | 329 | 329 | 311 | 324 | 324 | -0.7 (-0.22%) | 24,960 |
| 30 Jun 2009 | INR | 322 | 336 | 320.2 | 324.7 | 324.7 | +7.15 (+2.25%) | 80,291 |
| 29 Jun 2009 | INR | 338.9 | 344.95 | 315.1 | 317.55 | 317.55 | -21.35 (-6.30%) | 69,068 |
| 26 Jun 2009 | INR | 335 | 351.75 | 333.1 | 338.9 | 338.9 | +9.85 (+2.99%) | 119,159 |
| 25 Jun 2009 | INR | 305 | 329.05 | 304 | 329.05 | 329.05 | +29.9 (+9.99%) | 86,304 |
| 24 Jun 2009 | INR | 294 | 306 | 290.25 | 299.15 | 299.15 | +9.35 (+3.23%) | 79,652 |
| 23 Jun 2009 | INR | 300 | 309 | 284.2 | 289.8 | 289.8 | -15.05 (-4.94%) | 119,476 |
| 22 Jun 2009 | INR | 311.9 | 314.95 | 300.1 | 304.85 | 304.85 | -1.35 (-0.44%) | 37,516 |
| 19 Jun 2009 | INR | 307.8 | 315.8 | 295.15 | 306.2 | 306.2 | +6.45 (+2.15%) | 57,071 |
| 18 Jun 2009 | INR | 332 | 349 | 298.8 | 299.75 | 299.75 | -32.2 (-9.70%) | 54,702 |
| 17 Jun 2009 | INR | 353 | 358.8 | 327 | 331.95 | 331.95 | -15.75 (-4.53%) | 30,682 |
| 16 Jun 2009 | INR | 337 | 358 | 335 | 347.7 | 347.7 | +2.1 (+0.61%) | 39,056 |
| 15 Jun 2009 | INR | 345 | 357.9 | 342.3 | 345.6 | 345.6 | -7 (-1.99%) | 23,669 |
| 12 Jun 2009 | INR | 371.05 | 380 | 350 | 352.6 | 352.6 | -15.65 (-4.25%) | 42,231 |
| 11 Jun 2009 | INR | 357.75 | 382.5 | 350.2 | 368.25 | 368.25 | +13.9 (+3.92%) | 97,150 |
| 10 Jun 2009 | INR | 360 | 366 | 350 | 354.35 | 354.35 | +0.9 (+0.25%) | 37,272 |
| 9 Jun 2009 | INR | 353 | 363 | 327 | 353.45 | 353.45 | -1.3 (-0.37%) | 44,420 |
| 8 Jun 2009 | INR | 371 | 392 | 346.1 | 354.75 | 354.75 | -15.35 (-4.15%) | 123,972 |
| 5 Jun 2009 | INR | 374.6 | 388.25 | 363 | 370.1 | 370.1 | -0.45 (-0.12%) | 166,026 |
| 4 Jun 2009 | INR | 342 | 377.55 | 339 | 370.55 | 370.55 | +27.3 (+7.95%) | 218,926 |
| 3 Jun 2009 | INR | 342 | 351.4 | 340 | 343.25 | 343.25 | +3.15 (+0.93%) | 32,862 |
| 2 Jun 2009 | INR | 350 | 362.4 | 335.1 | 340.1 | 340.1 | -6.8 (-1.96%) | 75,253 |
| 1 Jun 2009 | INR | 346 | 355.7 | 342 | 346.9 | 346.9 | +4.6 (+1.34%) | 45,707 |
| 29 May 2009 | INR | 335 | 349 | 335 | 342.3 | 342.3 | +11.1 (+3.35%) | 62,215 |
| 28 May 2009 | INR | 336 | 340.85 | 328 | 331.2 | 331.2 | -5.55 (-1.65%) | 20,691 |
