| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 270 | 275 | 265 | 274 | 274 | -1 (-0.36%) | 143 |
| 6 Jul 2009 | INR | 299 | 299 | 274.5 | 275 | 275 | -10 (-3.51%) | 991 |
| 3 Jul 2009 | INR | 290 | 301.4 | 280 | 285 | 285 | -5 (-1.72%) | 369 |
| 2 Jul 2009 | INR | 278 | 295 | 278 | 290 | 290 | 0.0 (0.0%) | 81 |
| 1 Jul 2009 | INR | 292.05 | 313 | 285 | 290 | 290 | -8.1 (-2.72%) | 4,636 |
| 30 Jun 2009 | INR | 309 | 310 | 296 | 298.1 | 298.1 | -8.9 (-2.90%) | 148 |
| 29 Jun 2009 | INR | 290 | 307 | 288 | 307 | 307 | +12 (+4.07%) | 1,888 |
| 26 Jun 2009 | INR | 295 | 297 | 275 | 295 | 295 | +12 (+4.24%) | 1,616 |
| 25 Jun 2009 | INR | 261.1 | 283 | 261.1 | 283 | 283 | +12 (+4.43%) | 1,672 |
| 24 Jun 2009 | INR | 252 | 272.8 | 252 | 271 | 271 | +11 (+4.23%) | 360 |
| 23 Jun 2009 | INR | 260 | 274.8 | 260 | 260 | 260 | -10.65 (-3.93%) | 295 |
| 22 Jun 2009 | INR | 268 | 270.65 | 255 | 270.65 | 270.65 | +12.65 (+4.90%) | 931 |
| 19 Jun 2009 | INR | 255 | 265 | 255 | 258 | 258 | +5 (+1.98%) | 3,198 |
| 18 Jun 2009 | INR | 270 | 272 | 253 | 253 | 253 | -8 (-3.07%) | 458 |
| 17 Jun 2009 | INR | 261 | 270.1 | 261 | 261 | 261 | +3.1 (+1.20%) | 1,869 |
| 16 Jun 2009 | INR | 242.1 | 257.9 | 242 | 257.9 | 257.9 | +11.9 (+4.84%) | 627 |
| 15 Jun 2009 | INR | 230.25 | 246 | 229.35 | 246 | 246 | -1.5 (-0.61%) | 368 |
| 12 Jun 2009 | INR | 247 | 247.5 | 235 | 247.5 | 247.5 | +0.6 (+0.24%) | 118 |
| 11 Jun 2009 | INR | 251.9 | 251.9 | 228.45 | 246.9 | 246.9 | +6.9 (+2.88%) | 215 |
| 10 Jun 2009 | INR | 248 | 248 | 232.8 | 240 | 240 | -5 (-2.04%) | 912 |
| 9 Jun 2009 | INR | 250 | 260 | 245 | 245 | 245 | -7.3 (-2.89%) | 60 |
| 8 Jun 2009 | INR | 255.15 | 269 | 252.3 | 252.3 | 252.3 | -11.9 (-4.50%) | 378 |
| 5 Jun 2009 | INR | 275 | 277 | 264.2 | 264.2 | 264.2 | -13.8 (-4.96%) | 850 |
| 4 Jun 2009 | INR | 280.05 | 295 | 278 | 278 | 278 | -13.25 (-4.55%) | 2,102 |
| 3 Jun 2009 | INR | 285 | 291.25 | 275.05 | 291.25 | 291.25 | +6.25 (+2.19%) | 1,009 |
| 2 Jun 2009 | INR | 285 | 287.75 | 276 | 285 | 285 | +10.95 (+4.00%) | 355 |
| 1 Jun 2009 | INR | 274.05 | 274.05 | 266 | 274.05 | 274.05 | +11.05 (+4.20%) | 310 |
| 29 May 2009 | INR | 246.2 | 263 | 245 | 263 | 263 | +11.1 (+4.41%) | 214 |
| 28 May 2009 | INR | 228.05 | 252 | 228.05 | 251.9 | 251.9 | +11.9 (+4.96%) | 1,007 |
| 27 May 2009 | INR | 231 | 241.95 | 231 | 240 | 240 | +9.8 (+4.26%) | 168 |
