| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 362.5 | 365 | 356.3 | 361 | 180.5 | -7.8 (-2.11%) | 135 |
| 7 Jul 2009 | INR | 370.05 | 376.8 | 368.8 | 368.8 | 184.4 | -1.6 (-0.43%) | 321 |
| 6 Jul 2009 | INR | 382 | 390 | 370 | 370.4 | 185.2 | -10.6 (-2.78%) | 820 |
| 3 Jul 2009 | INR | 379.9 | 381 | 374 | 381 | 190.5 | +2.5 (+0.66%) | 1,387 |
| 2 Jul 2009 | INR | 373 | 379.95 | 373 | 378.5 | 189.25 | +2.5 (+0.66%) | 565 |
| 1 Jul 2009 | INR | 371 | 376 | 366.05 | 376 | 188 | -1.65 (-0.44%) | 377 |
| 30 Jun 2009 | INR | 368.1 | 380 | 368.1 | 377.65 | 188.825 | +2.75 (+0.73%) | 3,549 |
| 29 Jun 2009 | INR | 364 | 379 | 364 | 374.9 | 187.45 | +7.9 (+2.15%) | 859 |
| 26 Jun 2009 | INR | 369.45 | 371 | 367 | 367 | 183.5 | +2 (+0.55%) | 1,062 |
| 25 Jun 2009 | INR | 370 | 375 | 360 | 365 | 182.5 | -3.7 (-1.00%) | 4,624 |
| 24 Jun 2009 | INR | 379 | 379 | 367 | 368.7 | 184.35 | -0.15 (-0.04%) | 820 |
| 23 Jun 2009 | INR | 373.95 | 373.95 | 362.1 | 368.85 | 184.425 | -6.1 (-1.63%) | 400 |
| 22 Jun 2009 | INR | 369.9 | 382.7 | 368 | 374.95 | 187.475 | +0.75 (+0.20%) | 707 |
| 19 Jun 2009 | INR | 370 | 378.7 | 370 | 374.2 | 187.1 | +6.2 (+1.68%) | 937 |
| 18 Jun 2009 | INR | 373 | 386.95 | 362.1 | 368 | 184 | -9.9 (-2.62%) | 2,312 |
| 17 Jun 2009 | INR | 388 | 390 | 377 | 377.9 | 188.95 | -13.6 (-3.47%) | 1,130 |
| 16 Jun 2009 | INR | 394.4 | 394.4 | 389 | 391.5 | 195.75 | -6.5 (-1.63%) | 1,569 |
| 15 Jun 2009 | INR | 393 | 403.5 | 393 | 398 | 199 | 0.0 (0.0%) | 1,125 |
| 12 Jun 2009 | INR | 401 | 411.6 | 390 | 398 | 199 | -6.1 (-1.51%) | 2,647 |
| 11 Jun 2009 | INR | 394.25 | 416 | 394.25 | 404.1 | 202.05 | -10.85 (-2.61%) | 1,687 |
| 10 Jun 2009 | INR | 428.95 | 430 | 412.55 | 414.95 | 207.475 | -7.05 (-1.67%) | 3,921 |
| 9 Jun 2009 | INR | 416 | 428 | 415 | 422 | 211 | -2.6 (-0.61%) | 8,118 |
| 8 Jun 2009 | INR | 445.1 | 445.1 | 420 | 424.6 | 212.3 | -5.4 (-1.26%) | 30,928 |
| 5 Jun 2009 | INR | 410 | 430 | 407.1 | 430 | 215 | +20.6 (+5.03%) | 14,021 |
| 4 Jun 2009 | INR | 385 | 412 | 381.1 | 409.4 | 204.7 | +21.4 (+5.52%) | 9,411 |
| 3 Jun 2009 | INR | 384 | 388 | 376 | 388 | 194 | +4.4 (+1.15%) | 3,282 |
| 2 Jun 2009 | INR | 393.95 | 393.95 | 370.6 | 383.6 | 191.8 | 0.0 (0.0%) | 1,323 |
| 1 Jun 2009 | INR | 397 | 397 | 378 | 383.6 | 191.8 | +7.3 (+1.94%) | 12,909 |
| 29 May 2009 | INR | 350 | 380 | 349.95 | 376.3 | 188.15 | +30.25 (+8.74%) | 17,972 |
| 28 May 2009 | INR | 350 | 350 | 342.2 | 346.05 | 173.025 | +2.05 (+0.60%) | 831 |
