| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 240 | 240 | 232.1 | 235.25 | 47.05 | -2.05 (-0.86%) | 67,825 |
| 30 Jun 2009 | INR | 248.45 | 248.85 | 235.1 | 237.3 | 47.46 | -7.55 (-3.08%) | 109,840 |
| 29 Jun 2009 | INR | 238 | 253.5 | 238 | 244.85 | 48.97 | +11.75 (+5.04%) | 446,665 |
| 26 Jun 2009 | INR | 238 | 242 | 233 | 233.1 | 46.62 | -4.8 (-2.02%) | 96,210 |
| 25 Jun 2009 | INR | 238 | 243.2 | 235 | 237.9 | 47.58 | +0.35 (+0.15%) | 101,375 |
| 24 Jun 2009 | INR | 242 | 242 | 232 | 237.55 | 47.51 | -1.85 (-0.77%) | 168,020 |
| 23 Jun 2009 | INR | 238 | 242 | 235 | 239.4 | 47.88 | +2.15 (+0.91%) | 83,650 |
| 22 Jun 2009 | INR | 241.85 | 242 | 232 | 237.25 | 47.45 | -2.05 (-0.86%) | 63,145 |
| 19 Jun 2009 | INR | 242 | 242 | 236.15 | 239.3 | 47.86 | +2.3 (+0.97%) | 56,250 |
| 18 Jun 2009 | INR | 242.95 | 244 | 229 | 237 | 47.4 | -6.15 (-2.53%) | 88,725 |
| 17 Jun 2009 | INR | 250.95 | 254 | 242 | 243.15 | 48.63 | -9.2 (-3.65%) | 80,040 |
| 16 Jun 2009 | INR | 251 | 253.35 | 245.1 | 252.35 | 50.47 | +2.15 (+0.86%) | 68,530 |
| 15 Jun 2009 | INR | 264.6 | 267 | 243 | 250.2 | 50.04 | -10.3 (-3.95%) | 71,500 |
| 12 Jun 2009 | INR | 270 | 270.95 | 259 | 260.5 | 52.1 | -6.95 (-2.60%) | 101,780 |
| 11 Jun 2009 | INR | 269.75 | 272.9 | 261 | 267.45 | 53.49 | +1.6 (+0.60%) | 92,550 |
| 10 Jun 2009 | INR | 274 | 274.8 | 265 | 265.85 | 53.17 | -0.1 (-0.04%) | 91,300 |
| 9 Jun 2009 | INR | 265 | 275 | 251.2 | 265.95 | 53.19 | +5.8 (+2.23%) | 179,950 |
| 8 Jun 2009 | INR | 260 | 287.4 | 255.15 | 260.15 | 52.03 | -3.4 (-1.29%) | 3,054,830 |
| 5 Jun 2009 | INR | 272.7 | 272.7 | 261 | 263.55 | 52.71 | -6.95 (-2.57%) | 60,750 |
| 4 Jun 2009 | INR | 280 | 284.9 | 265 | 270.5 | 54.1 | +0.75 (+0.28%) | 499,435 |
| 3 Jun 2009 | INR | 281 | 285.9 | 265.25 | 269.75 | 53.95 | -7 (-2.53%) | 93,495 |
| 2 Jun 2009 | INR | 290 | 297.4 | 275.3 | 276.75 | 55.35 | -11.9 (-4.12%) | 72,790 |
| 1 Jun 2009 | INR | 275 | 300 | 274.4 | 288.65 | 57.73 | +23.65 (+8.92%) | 931,980 |
| 29 May 2009 | INR | 279.95 | 281 | 262.3 | 265 | 53 | -1.65 (-0.62%) | 139,380 |
| 28 May 2009 | INR | 299 | 301 | 264.4 | 266.65 | 53.33 | -8.65 (-3.14%) | 261,095 |
| 27 May 2009 | INR | 295 | 295 | 271 | 275.3 | 55.06 | -10.7 (-3.74%) | 91,515 |
| 26 May 2009 | INR | 291 | 300 | 282 | 286 | 57.2 | -3.55 (-1.23%) | 165,300 |
| 25 May 2009 | INR | 309 | 309 | 285.05 | 289.55 | 57.91 | +7.3 (+2.59%) | 236,215 |
| 22 May 2009 | INR | 309 | 309 | 278.65 | 282.25 | 56.45 | +10.25 (+3.77%) | 74,110 |
| 21 May 2009 | INR | 277.9 | 310 | 272 | 272 | 54.4 | -6.45 (-2.32%) | 151,205 |
