| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 287 | 292 | 287 | 291.9 | 291.9 | +1.9 (+0.66%) | 392 |
| 2 Jul 2009 | INR | 299 | 300 | 282 | 290 | 290 | +4.75 (+1.67%) | 505 |
| 1 Jul 2009 | INR | 300 | 305 | 280.05 | 285.25 | 285.25 | +0.25 (+0.09%) | 718 |
| 30 Jun 2009 | INR | 280 | 285 | 280 | 285 | 285 | -4.85 (-1.67%) | 245 |
| 29 Jun 2009 | INR | 273 | 292 | 273 | 289.85 | 289.85 | +13.85 (+5.02%) | 455 |
| 26 Jun 2009 | INR | 275 | 276 | 265.25 | 276 | 276 | +2.55 (+0.93%) | 193 |
| 25 Jun 2009 | INR | 273.25 | 279.85 | 273.25 | 273.45 | 273.45 | -0.15 (-0.05%) | 73 |
| 24 Jun 2009 | INR | 263.95 | 280 | 260 | 273.6 | 273.6 | +15.6 (+6.05%) | 3,678 |
| 23 Jun 2009 | INR | 269.9 | 269.9 | 252 | 258 | 258 | +6.95 (+2.77%) | 770 |
| 22 Jun 2009 | INR | 250 | 279 | 250 | 251.05 | 251.05 | -7.65 (-2.96%) | 2,466 |
| 19 Jun 2009 | INR | 260 | 261.95 | 250.05 | 258.7 | 258.7 | +1.75 (+0.68%) | 1,214 |
| 18 Jun 2009 | INR | 263.5 | 269.75 | 250.4 | 256.95 | 256.95 | -5.55 (-2.11%) | 260 |
| 17 Jun 2009 | INR | 276 | 276 | 262.5 | 262.5 | 262.5 | -14.5 (-5.23%) | 560 |
| 16 Jun 2009 | INR | 283.9 | 283.9 | 277 | 277 | 277 | +3.95 (+1.45%) | 249 |
| 15 Jun 2009 | INR | 295 | 302.95 | 272.05 | 273.05 | 273.05 | -8.25 (-2.93%) | 2,600 |
| 12 Jun 2009 | INR | 302 | 302 | 278.1 | 281.3 | 281.3 | -0.15 (-0.05%) | 204 |
| 11 Jun 2009 | INR | 278 | 284.35 | 272 | 281.45 | 281.45 | +1.45 (+0.52%) | 1,511 |
| 10 Jun 2009 | INR | 298.65 | 298.65 | 280 | 280 | 280 | -13.5 (-4.60%) | 918 |
| 9 Jun 2009 | INR | 285 | 300 | 285 | 293.5 | 293.5 | -2.95 (-1.00%) | 1,789 |
| 8 Jun 2009 | INR | 302 | 305 | 290.8 | 296.45 | 296.45 | -3.55 (-1.18%) | 5,669 |
| 5 Jun 2009 | INR | 312 | 319.5 | 300 | 300 | 300 | -14.9 (-4.73%) | 4,162 |
| 4 Jun 2009 | INR | 298 | 317 | 298 | 314.9 | 314.9 | +11.25 (+3.70%) | 648 |
| 3 Jun 2009 | INR | 299.1 | 311.8 | 299.1 | 303.65 | 303.65 | +0.2 (+0.07%) | 1,617 |
| 2 Jun 2009 | INR | 332.3 | 338 | 292.75 | 303.45 | 303.45 | -20.85 (-6.43%) | 2,945 |
| 1 Jun 2009 | INR | 320 | 334 | 300 | 324.3 | 324.3 | +8.05 (+2.55%) | 7,298 |
| 29 May 2009 | INR | 268.2 | 321.75 | 268 | 316.25 | 316.25 | +48.1 (+17.94%) | 14,962 |
| 28 May 2009 | INR | 270 | 283 | 266 | 268.15 | 268.15 | +2.15 (+0.81%) | 1,356 |
| 27 May 2009 | INR | 257 | 273.6 | 257 | 266 | 266 | +4.5 (+1.72%) | 1,828 |
| 26 May 2009 | INR | 276 | 281 | 261.25 | 261.5 | 261.5 | -10.55 (-3.88%) | 1,439 |
| 25 May 2009 | INR | 275.1 | 280 | 270 | 272.05 | 272.05 | -7.6 (-2.72%) | 1,146 |
