| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 292 | 295 | 282 | 290.85 | 290.85 | -4.1 (-1.39%) | 102,649 |
| 7 Jul 2009 | INR | 289.45 | 297 | 283.4 | 294.95 | 294.95 | +9.45 (+3.31%) | 47,856 |
| 6 Jul 2009 | INR | 296.3 | 305.5 | 281 | 285.5 | 285.5 | -14.35 (-4.79%) | 310,643 |
| 3 Jul 2009 | INR | 298.5 | 301.25 | 293.95 | 299.85 | 299.85 | -0.1 (-0.03%) | 74,496 |
| 2 Jul 2009 | INR | 295 | 301.45 | 286.05 | 299.95 | 299.95 | +7.3 (+2.49%) | 157,894 |
| 1 Jul 2009 | INR | 282 | 300 | 282 | 292.65 | 292.65 | +0.5 (+0.17%) | 60,822 |
| 30 Jun 2009 | INR | 307 | 309.4 | 286.2 | 292.15 | 292.15 | -10.5 (-3.47%) | 311,045 |
| 29 Jun 2009 | INR | 299.4 | 310.4 | 298.2 | 302.65 | 302.65 | +6.35 (+2.14%) | 176,845 |
| 26 Jun 2009 | INR | 297.8 | 300.05 | 291 | 296.3 | 296.3 | +3.8 (+1.30%) | 61,011 |
| 25 Jun 2009 | INR | 288 | 302.5 | 288 | 292.5 | 292.5 | +2.25 (+0.78%) | 198,243 |
| 24 Jun 2009 | INR | 281 | 293.8 | 275.25 | 290.25 | 290.25 | +13.8 (+4.99%) | 107,332 |
| 23 Jun 2009 | INR | 269.85 | 281.4 | 263.25 | 276.45 | 276.45 | +4.35 (+1.60%) | 160,606 |
| 22 Jun 2009 | INR | 280 | 283.75 | 265.1 | 272.1 | 272.1 | -8.7 (-3.10%) | 66,083 |
| 19 Jun 2009 | INR | 276 | 282.45 | 274.05 | 280.8 | 280.8 | +5.95 (+2.16%) | 88,351 |
| 18 Jun 2009 | INR | 275 | 284 | 272 | 274.85 | 274.85 | -1.85 (-0.67%) | 224,675 |
| 17 Jun 2009 | INR | 288 | 288 | 274 | 276.7 | 276.7 | -12.35 (-4.27%) | 420,812 |
| 16 Jun 2009 | INR | 284 | 293.4 | 273.15 | 289.05 | 289.05 | +4.1 (+1.44%) | 131,399 |
| 15 Jun 2009 | INR | 291 | 293.9 | 276.05 | 284.95 | 284.95 | -7.65 (-2.61%) | 309,613 |
| 12 Jun 2009 | INR | 299 | 301 | 289 | 292.6 | 292.6 | -3.6 (-1.22%) | 118,596 |
| 11 Jun 2009 | INR | 301 | 306 | 293.2 | 296.2 | 296.2 | -3.6 (-1.20%) | 202,732 |
| 10 Jun 2009 | INR | 301.5 | 302.5 | 295 | 299.8 | 299.8 | +1.25 (+0.42%) | 670,949 |
| 9 Jun 2009 | INR | 294 | 304.5 | 285.1 | 298.55 | 298.55 | +4.1 (+1.39%) | 469,003 |
| 8 Jun 2009 | INR | 294.9 | 311.5 | 285.5 | 294.45 | 294.45 | +2.95 (+1.01%) | 526,829 |
| 5 Jun 2009 | INR | 292 | 299.2 | 284.1 | 291.5 | 291.5 | +3.4 (+1.18%) | 133,908 |
| 4 Jun 2009 | INR | 285 | 291 | 282 | 288.1 | 288.1 | -1.8 (-0.62%) | 162,460 |
| 3 Jun 2009 | INR | 287.95 | 303 | 281.9 | 289.9 | 289.9 | +8.15 (+2.89%) | 257,106 |
| 2 Jun 2009 | INR | 285.6 | 290 | 275.1 | 281.75 | 281.75 | +0.3 (+0.11%) | 255,397 |
| 1 Jun 2009 | INR | 264 | 297.5 | 264 | 281.45 | 281.45 | +17.6 (+6.67%) | 477,451 |
| 29 May 2009 | INR | 258.05 | 265 | 258 | 263.85 | 263.85 | +8.25 (+3.23%) | 1,126,050 |
| 28 May 2009 | INR | 255 | 264.95 | 253.6 | 255.6 | 255.6 | -4.15 (-1.60%) | 49,512 |
