| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 288.84 | 289.12 | 265.42 | 268.16 | 134.08 | -11.2 (-4.01%) | 5,370 |
| 3 Jul 2009 | INR | 267.92 | 283.42 | 267.92 | 279.36 | 139.68 | +5.5 (+2.01%) | 6,820 |
| 2 Jul 2009 | INR | 255.94 | 273.86 | 255.94 | 273.86 | 136.93 | +13.04 (+5.00%) | 18,900 |
| 1 Jul 2009 | INR | 255 | 263.38 | 248.36 | 260.82 | 130.41 | +5.12 (+2.00%) | 2,460 |
| 30 Jun 2009 | INR | 256.32 | 265.42 | 254.56 | 255.7 | 127.85 | -0.52 (-0.20%) | 11,660 |
| 29 Jun 2009 | INR | 258.92 | 265.42 | 255 | 256.22 | 128.11 | -11.76 (-4.39%) | 12,170 |
| 26 Jun 2009 | INR | 257.84 | 270.16 | 256.04 | 267.98 | 133.99 | +7.3 (+2.80%) | 960 |
| 25 Jun 2009 | INR | 257.12 | 272.38 | 257.12 | 260.68 | 130.34 | -2.56 (-0.97%) | 620 |
| 24 Jun 2009 | INR | 257.4 | 265.22 | 257.4 | 263.24 | 131.62 | -2.18 (-0.82%) | 1,130 |
| 23 Jun 2009 | INR | 252.76 | 268.26 | 252.44 | 265.42 | 132.71 | +1 (+0.38%) | 3,710 |
| 22 Jun 2009 | INR | 262.1 | 267.32 | 261.62 | 264.42 | 132.21 | -7.12 (-2.62%) | 490 |
| 19 Jun 2009 | INR | 270.2 | 274.9 | 265.04 | 271.54 | 135.77 | -7.44 (-2.67%) | 3,890 |
| 18 Jun 2009 | INR | 274.9 | 280.58 | 257.36 | 278.98 | 139.49 | +9.3 (+3.45%) | 25,930 |
| 17 Jun 2009 | INR | 255.94 | 272.76 | 255.94 | 269.68 | 134.84 | +9.9 (+3.81%) | 7,630 |
| 16 Jun 2009 | INR | 255.94 | 263.52 | 251.24 | 259.78 | 129.89 | +1.48 (+0.57%) | 840 |
| 15 Jun 2009 | INR | 258.54 | 264.42 | 256.56 | 258.3 | 129.15 | -10.82 (-4.02%) | 3,270 |
| 12 Jun 2009 | INR | 254.04 | 269.12 | 254.04 | 269.12 | 134.56 | +12.84 (+5.01%) | 3,630 |
| 11 Jun 2009 | INR | 261.72 | 273 | 251.2 | 256.28 | 128.14 | -7.2 (-2.73%) | 30,890 |
| 10 Jun 2009 | INR | 276.8 | 284.38 | 260.86 | 263.48 | 131.74 | -8.62 (-3.17%) | 2,000 |
| 9 Jun 2009 | INR | 265.56 | 274.9 | 265.52 | 272.1 | 136.05 | +1.94 (+0.72%) | 1,220 |
| 8 Jun 2009 | INR | 295.76 | 295.76 | 270.16 | 270.16 | 135.08 | -13.36 (-4.71%) | 5,230 |
| 5 Jun 2009 | INR | 279.68 | 290.06 | 279.68 | 283.52 | 141.76 | -5.02 (-1.74%) | 1,300 |
| 4 Jun 2009 | INR | 277.32 | 291.92 | 273.52 | 288.54 | 144.27 | +3.22 (+1.13%) | 12,640 |
| 3 Jun 2009 | INR | 298.6 | 298.6 | 276.04 | 285.32 | 142.66 | -4.04 (-1.40%) | 7,300 |
| 2 Jun 2009 | INR | 289.26 | 301.34 | 284.38 | 289.36 | 144.68 | -6.4 (-2.16%) | 8,480 |
| 1 Jun 2009 | INR | 298.5 | 303.34 | 284.38 | 295.76 | 147.88 | -2.32 (-0.78%) | 11,640 |
| 29 May 2009 | INR | 300.5 | 301.06 | 286.36 | 298.08 | 149.04 | +11.24 (+3.92%) | 12,440 |
| 28 May 2009 | INR | 282.06 | 286.84 | 270.16 | 286.84 | 143.42 | +13.64 (+4.99%) | 17,430 |
| 27 May 2009 | INR | 274.9 | 280.82 | 267.36 | 273.2 | 136.6 | +5.8 (+2.17%) | 24,740 |
| 26 May 2009 | INR | 292.9 | 292.9 | 265.98 | 267.4 | 133.7 | -12.56 (-4.49%) | 69,390 |
