| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 227 | 231.6 | 224 | 226 | 45.2 | +0.8 (+0.36%) | 10,708 |
| 6 Jul 2009 | INR | 241.5 | 244.35 | 224 | 225.2 | 45.04 | -14.85 (-6.19%) | 20,541 |
| 3 Jul 2009 | INR | 268.7 | 268.7 | 210 | 240.05 | 48.01 | +15.95 (+7.12%) | 26,538 |
| 2 Jul 2009 | INR | 237.5 | 237.5 | 224 | 224.1 | 44.82 | -9.1 (-3.90%) | 20,959 |
| 1 Jul 2009 | INR | 238 | 241 | 232.35 | 233.2 | 46.64 | -2.8 (-1.19%) | 16,016 |
| 30 Jun 2009 | INR | 250 | 250.85 | 235 | 236 | 47.2 | -8.9 (-3.63%) | 21,289 |
| 29 Jun 2009 | INR | 238 | 254 | 237 | 244.9 | 48.98 | +11.9 (+5.11%) | 118,080 |
| 26 Jun 2009 | INR | 244 | 244 | 233 | 233 | 46.6 | -6 (-2.51%) | 22,137 |
| 25 Jun 2009 | INR | 240.2 | 242.4 | 237 | 239 | 47.8 | +3.5 (+1.49%) | 13,156 |
| 24 Jun 2009 | INR | 238 | 242 | 233 | 235.5 | 47.1 | -4.5 (-1.88%) | 16,242 |
| 23 Jun 2009 | INR | 238 | 241.25 | 236.2 | 240 | 48 | +5 (+2.13%) | 12,909 |
| 22 Jun 2009 | INR | 241.9 | 242 | 232 | 235 | 47 | -2 (-0.84%) | 11,855 |
| 19 Jun 2009 | INR | 241.7 | 242 | 235 | 237 | 47.4 | +2 (+0.85%) | 13,472 |
| 18 Jun 2009 | INR | 244.4 | 244.9 | 229 | 235 | 47 | -5 (-2.08%) | 16,357 |
| 17 Jun 2009 | INR | 250.95 | 254 | 240 | 240 | 48 | -10.95 (-4.36%) | 13,927 |
| 16 Jun 2009 | INR | 245 | 252.15 | 243.15 | 250.95 | 50.19 | +0.95 (+0.38%) | 13,599 |
| 15 Jun 2009 | INR | 258 | 265 | 242.05 | 250 | 50 | -9 (-3.47%) | 12,198 |
| 12 Jun 2009 | INR | 272.8 | 272.8 | 259 | 259 | 51.8 | -13 (-4.78%) | 18,056 |
| 11 Jun 2009 | INR | 264 | 274 | 259 | 272 | 54.4 | +4.05 (+1.51%) | 19,535 |
| 10 Jun 2009 | INR | 268.5 | 274.8 | 265.1 | 267.95 | 53.59 | -2 (-0.74%) | 13,128 |
| 9 Jun 2009 | INR | 267.75 | 276.6 | 250 | 269.95 | 53.99 | +5.45 (+2.06%) | 33,425 |
| 8 Jun 2009 | INR | 275 | 288 | 255 | 264.5 | 52.9 | +2 (+0.76%) | 474,756 |
| 5 Jun 2009 | INR | 271 | 271 | 262.5 | 262.5 | 52.5 | -6.5 (-2.42%) | 12,171 |
| 4 Jun 2009 | INR | 270 | 270 | 265 | 269 | 53.8 | -1.05 (-0.39%) | 10,553 |
| 3 Jun 2009 | INR | 283.9 | 285.3 | 267 | 270.05 | 54.01 | -4.95 (-1.80%) | 11,733 |
| 2 Jun 2009 | INR | 285 | 293 | 272 | 275 | 55 | -13.3 (-4.61%) | 12,387 |
| 1 Jun 2009 | INR | 274 | 300.5 | 274 | 288.3 | 57.66 | +22.65 (+8.53%) | 60,115 |
| 29 May 2009 | INR | 276 | 278 | 262.05 | 265.65 | 53.13 | -0.35 (-0.13%) | 26,423 |
| 28 May 2009 | INR | 295 | 295 | 263 | 266 | 53.2 | -14 (-5%) | 66,137 |
| 27 May 2009 | INR | 300 | 308 | 274.1 | 280 | 56 | -12 (-4.11%) | 13,997 |
