| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 569 | 569 | 534 | 537.55 | 53.755 | -38.65 (-6.71%) | 508,944 |
| 7 Jul 2009 | INR | 573 | 595 | 560 | 576.2 | 57.62 | -0.4 (-0.07%) | 663,356 |
| 6 Jul 2009 | INR | 624.4 | 634.95 | 568 | 576.6 | 57.66 | -38.7 (-6.29%) | 775,205 |
| 3 Jul 2009 | INR | 607.2 | 623.4 | 595.6 | 615.3 | 61.53 | -1.6 (-0.26%) | 796,785 |
| 2 Jul 2009 | INR | 626 | 629.85 | 601.1 | 616.9 | 61.69 | -5.05 (-0.81%) | 735,158 |
| 1 Jul 2009 | INR | 623.8 | 629 | 580 | 621.95 | 62.195 | +5.95 (+0.97%) | 886,263 |
| 30 Jun 2009 | INR | 638 | 656 | 611 | 616 | 61.6 | -17.1 (-2.70%) | 749,126 |
| 29 Jun 2009 | INR | 534 | 648.9 | 534 | 633.1 | 63.31 | +9.3 (+1.49%) | 700,186 |
| 26 Jun 2009 | INR | 594 | 629.5 | 594 | 623.8 | 62.38 | +30.3 (+5.11%) | 887,586 |
| 25 Jun 2009 | INR | 600 | 616.7 | 589 | 593.5 | 59.35 | +5.2 (+0.88%) | 856,531 |
| 24 Jun 2009 | INR | 572.6 | 598 | 555.1 | 588.3 | 58.83 | +23.75 (+4.21%) | 886,148 |
| 23 Jun 2009 | INR | 562.8 | 576.5 | 545.2 | 564.55 | 56.455 | -20.25 (-3.46%) | 839,008 |
| 22 Jun 2009 | INR | 614.5 | 638 | 579.05 | 584.8 | 58.48 | -20.3 (-3.35%) | 1,097,008 |
| 19 Jun 2009 | INR | 585 | 610 | 572 | 605.1 | 60.51 | +31.65 (+5.52%) | 908,201 |
| 18 Jun 2009 | INR | 640 | 640 | 563 | 573.45 | 57.345 | -58.95 (-9.32%) | 867,516 |
| 17 Jun 2009 | INR | 670 | 685 | 625 | 632.4 | 63.24 | -50.25 (-7.36%) | 706,163 |
| 16 Jun 2009 | INR | 654 | 689.8 | 641.15 | 682.65 | 68.265 | +12.1 (+1.80%) | 856,092 |
| 15 Jun 2009 | INR | 684.95 | 711 | 660.1 | 670.55 | 67.055 | -36.1 (-5.11%) | 1,130,344 |
| 12 Jun 2009 | INR | 640 | 720 | 640 | 706.65 | 70.665 | +71.8 (+11.31%) | 2,224,044 |
| 11 Jun 2009 | INR | 590.55 | 643.7 | 571 | 634.85 | 63.485 | +52.1 (+8.94%) | 1,790,989 |
| 10 Jun 2009 | INR | 558.4 | 607.5 | 558.4 | 582.75 | 58.275 | +27.85 (+5.02%) | 1,277,619 |
| 9 Jun 2009 | INR | 507 | 570.65 | 500 | 554.9 | 55.49 | +46.3 (+9.10%) | 754,256 |
| 8 Jun 2009 | INR | 588 | 595 | 494 | 508.6 | 50.86 | -76.15 (-13.02%) | 646,010 |
| 5 Jun 2009 | INR | 593.9 | 604 | 578 | 584.75 | 58.475 | -2.2 (-0.37%) | 1,068,580 |
| 4 Jun 2009 | INR | 579.9 | 604 | 565.3 | 586.95 | 58.695 | +0.35 (+0.06%) | 773,557 |
| 3 Jun 2009 | INR | 572 | 591 | 548.65 | 586.6 | 58.66 | +18.55 (+3.27%) | 1,171,650 |
| 2 Jun 2009 | INR | 574.2 | 578.3 | 542 | 568.05 | 56.805 | +0.75 (+0.13%) | 615,297 |
| 1 Jun 2009 | INR | 561.55 | 575 | 558.05 | 567.3 | 56.73 | +16.55 (+3.00%) | 422,875 |
| 29 May 2009 | INR | 556.25 | 569.75 | 540 | 550.75 | 55.075 | +1.1 (+0.20%) | 1,260,501 |
| 28 May 2009 | INR | 518.8 | 596 | 510 | 549.65 | 54.965 | +33.7 (+6.53%) | 2,673,778 |
