| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 860 | 878.23 | 844.84 | 858.99 | 858.99 | +11.04 (+1.30%) | 4,913,880 |
| 1 Jul 2009 | INR | 763.01 | 890 | 760 | 847.95 | 847.95 | +91 (+12.02%) | 5,299,280 |
| 30 Jun 2009 | INR | 729 | 773.4 | 729 | 756.95 | 756.95 | +28.9 (+3.97%) | 2,948,300 |
| 29 Jun 2009 | INR | 709 | 742.18 | 703 | 728.05 | 728.05 | +21.01 (+2.97%) | 1,413,610 |
| 26 Jun 2009 | INR | 704.4 | 717 | 691.02 | 707.04 | 707.04 | +0.14 (+0.02%) | 1,620,690 |
| 25 Jun 2009 | INR | 687.6 | 719 | 680 | 706.9 | 706.9 | +21.43 (+3.13%) | 2,722,065 |
| 24 Jun 2009 | INR | 625 | 692.8 | 621 | 685.47 | 685.47 | +68.91 (+11.18%) | 2,727,075 |
| 23 Jun 2009 | INR | 600 | 624 | 597.6 | 616.56 | 616.56 | +2.14 (+0.35%) | 838,545 |
| 22 Jun 2009 | INR | 627 | 639.6 | 610.2 | 614.42 | 614.42 | -0.74 (-0.12%) | 835,410 |
| 19 Jun 2009 | INR | 589.6 | 624 | 584 | 615.16 | 615.16 | +36.82 (+6.37%) | 1,369,085 |
| 18 Jun 2009 | INR | 584 | 606.4 | 556.02 | 578.34 | 578.34 | -4.2 (-0.72%) | 1,006,200 |
| 17 Jun 2009 | INR | 626.03 | 626.03 | 575.96 | 582.54 | 582.54 | -41.03 (-6.58%) | 851,725 |
| 16 Jun 2009 | INR | 595.98 | 631.11 | 588 | 623.57 | 623.57 | +19.09 (+3.16%) | 972,810 |
| 15 Jun 2009 | INR | 591.11 | 625 | 591.11 | 604.48 | 604.48 | -3.82 (-0.63%) | 637,070 |
| 12 Jun 2009 | INR | 632.4 | 637.8 | 604.2 | 608.3 | 608.3 | -17.42 (-2.78%) | 718,130 |
| 11 Jun 2009 | INR | 641.11 | 649.8 | 618.2 | 625.72 | 625.72 | -10.41 (-1.64%) | 1,314,000 |
| 10 Jun 2009 | INR | 594 | 647.8 | 592 | 636.13 | 636.13 | +49.19 (+8.38%) | 1,594,295 |
| 9 Jun 2009 | INR | 566 | 592 | 560 | 586.94 | 586.94 | +18.69 (+3.29%) | 550,535 |
| 8 Jun 2009 | INR | 604.2 | 611.37 | 561 | 568.25 | 568.25 | -33.05 (-5.50%) | 632,850 |
| 5 Jun 2009 | INR | 619.82 | 622 | 598 | 601.3 | 601.3 | -16.25 (-2.63%) | 501,705 |
| 4 Jun 2009 | INR | 601.8 | 624 | 589.05 | 617.55 | 617.55 | +15.39 (+2.56%) | 712,895 |
| 3 Jun 2009 | INR | 630.8 | 636 | 595 | 602.16 | 602.16 | -24.94 (-3.98%) | 916,365 |
| 2 Jun 2009 | INR | 605.6 | 631.8 | 591.2 | 627.1 | 627.1 | +21.45 (+3.54%) | 1,790,825 |
| 1 Jun 2009 | INR | 569.8 | 610 | 567 | 605.65 | 605.65 | +40.94 (+7.25%) | 1,294,150 |
| 29 May 2009 | INR | 569.8 | 576.76 | 561 | 564.71 | 564.71 | +1.25 (+0.22%) | 638,750 |
| 28 May 2009 | INR | 567 | 569.8 | 551.44 | 563.46 | 563.46 | -0.65 (-0.12%) | 731,570 |
| 27 May 2009 | INR | 584 | 584 | 552.65 | 564.11 | 564.11 | +16.51 (+3.01%) | 676,600 |
| 26 May 2009 | INR | 580 | 586.58 | 543.22 | 547.6 | 547.6 | -28.67 (-4.98%) | 1,315,630 |
| 25 May 2009 | INR | 550 | 583.4 | 546.05 | 576.27 | 576.27 | +31.5 (+5.78%) | 1,539,560 |
| 22 May 2009 | INR | 526.98 | 550 | 524 | 544.77 | 544.77 | +17.07 (+3.23%) | 1,524,645 |
