| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 1,443.4 | 1,443.4 | 1,435.02 | 1,437.02 | 14.3702 | -10.63 (-0.73%) | 11,091 |
| 8 Jul 2009 | INR | 1,446 | 1,560 | 1,441 | 1,447.65 | 14.4765 | -0.35 (-0.02%) | 17,896 |
| 7 Jul 2009 | INR | 1,439.9 | 1,449.85 | 1,430.1 | 1,448 | 14.48 | +6.49 (+0.45%) | 9,010 |
| 6 Jul 2009 | INR | 1,432 | 1,447.96 | 1,426 | 1,441.51 | 14.4151 | +11.51 (+0.80%) | 11,698 |
| 3 Jul 2009 | INR | 1,437.5 | 1,442.87 | 1,430 | 1,430 | 14.3 | -6.5 (-0.45%) | 15,792 |
| 2 Jul 2009 | INR | 1,432 | 1,440.99 | 1,431.03 | 1,436.5 | 14.365 | +4.5 (+0.31%) | 11,938 |
| 1 Jul 2009 | INR | 1,449.9 | 1,449.9 | 1,425.2 | 1,432 | 14.32 | -10.55 (-0.73%) | 8,285 |
| 30 Jun 2009 | INR | 1,443.77 | 1,448.59 | 1,437.07 | 1,442.55 | 14.4255 | +0.54 (+0.04%) | 14,138 |
| 29 Jun 2009 | INR | 1,449 | 1,449.8 | 1,435.1 | 1,442.01 | 14.4201 | -14.09 (-0.97%) | 22,023 |
| 26 Jun 2009 | INR | 1,450.1 | 1,460 | 1,450.1 | 1,456.1 | 14.561 | +7.1 (+0.49%) | 4,800 |
| 25 Jun 2009 | INR | 1,439 | 1,453 | 1,439 | 1,449 | 14.49 | +10 (+0.69%) | 5,187 |
| 24 Jun 2009 | INR | 1,430 | 1,439.9 | 1,425 | 1,439 | 14.39 | +8 (+0.56%) | 6,768 |
| 23 Jun 2009 | INR | 1,430 | 1,436.25 | 1,425 | 1,431 | 14.31 | +1 (+0.07%) | 9,602 |
| 22 Jun 2009 | INR | 1,440.07 | 1,444 | 1,430 | 1,430 | 14.3 | -7 (-0.49%) | 7,128 |
| 19 Jun 2009 | INR | 1,436.5 | 1,443 | 1,435 | 1,437 | 14.37 | -4 (-0.28%) | 4,847 |
| 18 Jun 2009 | INR | 1,435.5 | 1,446.99 | 1,432.78 | 1,441 | 14.41 | +8.3 (+0.58%) | 5,762 |
| 17 Jun 2009 | INR | 1,420 | 1,444 | 1,420 | 1,432.7 | 14.327 | -1.3 (-0.09%) | 10,895 |
| 16 Jun 2009 | INR | 1,430.5 | 1,434.89 | 1,425 | 1,434 | 14.34 | +3.9 (+0.27%) | 9,048 |
| 15 Jun 2009 | INR | 1,449 | 1,449 | 1,429 | 1,430.1 | 14.301 | -11.9 (-0.83%) | 13,191 |
| 12 Jun 2009 | INR | 1,455 | 1,455 | 1,441.15 | 1,442 | 14.42 | -11.5 (-0.79%) | 13,736 |
| 11 Jun 2009 | INR | 1,455 | 1,456.75 | 1,447 | 1,453.5 | 14.535 | -4 (-0.27%) | 5,944 |
| 10 Jun 2009 | INR | 1,444 | 1,457.5 | 1,443.84 | 1,457.5 | 14.575 | +17.15 (+1.19%) | 12,463 |
| 9 Jun 2009 | INR | 1,440 | 1,454.9 | 1,433.81 | 1,440.35 | 14.4035 | -18.54 (-1.27%) | 7,481 |
| 8 Jun 2009 | INR | 1,471 | 1,471 | 1,440.1 | 1,458.89 | 14.5889 | -20.51 (-1.39%) | 23,904 |
| 5 Jun 2009 | INR | 1,482 | 1,482 | 1,467 | 1,479.4 | 14.794 | +17.4 (+1.19%) | 13,719 |
| 4 Jun 2009 | INR | 1,465.1 | 1,473.59 | 1,460.02 | 1,462 | 14.62 | -10.5 (-0.71%) | 15,706 |
| 3 Jun 2009 | INR | 1,481 | 1,481 | 1,464 | 1,472.5 | 14.725 | +8.49 (+0.58%) | 23,083 |
| 2 Jun 2009 | INR | 1,474 | 1,478.75 | 1,462 | 1,464.01 | 14.6401 | -15.99 (-1.08%) | 12,455 |
| 1 Jun 2009 | INR | 1,484 | 1,489.9 | 1,472.01 | 1,480 | 14.8 | +13 (+0.89%) | 31,092 |
| 29 May 2009 | INR | 1,458 | 1,475 | 1,450 | 1,467 | 14.67 | +15 (+1.03%) | 16,293 |
