| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | INR | 172.4 | 175.65 | 163.5 | 166.85 | 166.85 | -3.55 (-2.08%) | 1,176,323 |
| 21 Jul 2009 | INR | 166.5 | 174.8 | 163.2 | 170.4 | 170.4 | +5.45 (+3.30%) | 1,727,978 |
| 20 Jul 2009 | INR | 162.1 | 167.5 | 161.5 | 164.95 | 164.95 | +5.35 (+3.35%) | 1,210,547 |
| 17 Jul 2009 | INR | 156 | 161.65 | 155 | 159.6 | 159.6 | +5.1 (+3.30%) | 1,325,228 |
| 16 Jul 2009 | INR | 162.95 | 164.35 | 152 | 154.5 | 154.5 | -5.1 (-3.20%) | 1,532,215 |
| 15 Jul 2009 | INR | 149.3 | 161.7 | 149.3 | 159.6 | 159.6 | +12.05 (+8.17%) | 2,349,417 |
| 14 Jul 2009 | INR | 135.1 | 149.15 | 135 | 147.55 | 147.55 | +15.45 (+11.70%) | 3,799,715 |
| 13 Jul 2009 | INR | 147.7 | 154.9 | 129.6 | 132.1 | 132.1 | -19.2 (-12.69%) | 4,022,707 |
| 10 Jul 2009 | INR | 169.5 | 169.9 | 146 | 151.3 | 151.3 | -15.8 (-9.46%) | 3,009,088 |
| 9 Jul 2009 | INR | 176 | 177.95 | 165.25 | 167.1 | 167.1 | -9.75 (-5.51%) | 711,221 |
| 8 Jul 2009 | INR | 183.1 | 183.1 | 175.15 | 176.85 | 176.85 | -7.35 (-3.99%) | 624,148 |
| 7 Jul 2009 | INR | 186 | 190 | 181.35 | 184.2 | 184.2 | +0.8 (+0.44%) | 886,238 |
| 6 Jul 2009 | INR | 209.95 | 209.95 | 180.55 | 183.4 | 183.4 | -19.65 (-9.68%) | 892,894 |
| 3 Jul 2009 | INR | 203.1 | 205.4 | 201.1 | 203.05 | 203.05 | -1.2 (-0.59%) | 490,130 |
| 2 Jul 2009 | INR | 206 | 208.9 | 202 | 204.25 | 204.25 | -2.25 (-1.09%) | 1,215,867 |
| 1 Jul 2009 | INR | 205 | 212.3 | 197.45 | 206.5 | 206.5 | +2.2 (+1.08%) | 2,071,219 |
| 30 Jun 2009 | INR | 230 | 232.4 | 200.1 | 204.3 | 204.3 | -24.95 (-10.88%) | 2,460,479 |
| 29 Jun 2009 | INR | 212 | 234.35 | 212 | 229.25 | 229.25 | +20 (+9.56%) | 6,490,454 |
| 26 Jun 2009 | INR | 205.5 | 214.25 | 205 | 209.25 | 209.25 | +4 (+1.95%) | 1,962,085 |
| 25 Jun 2009 | INR | 208 | 208 | 200.05 | 205.25 | 205.25 | +0.05 (+0.02%) | 3,118,279 |
| 24 Jun 2009 | INR | 193.7 | 206.4 | 191 | 205.2 | 205.2 | +14.75 (+7.74%) | 3,107,988 |
| 23 Jun 2009 | INR | 208 | 208 | 188.4 | 190.45 | 190.45 | -19.75 (-9.40%) | 2,975,894 |
| 22 Jun 2009 | INR | 218.9 | 221 | 208.35 | 210.2 | 210.2 | -3.9 (-1.82%) | 1,229,558 |
| 19 Jun 2009 | INR | 204.9 | 221.5 | 198.1 | 214.1 | 214.1 | +12.85 (+6.39%) | 1,698,035 |
| 18 Jun 2009 | INR | 202.4 | 210.3 | 192.2 | 201.25 | 201.25 | -1.15 (-0.57%) | 1,434,100 |
| 17 Jun 2009 | INR | 214 | 216.85 | 199.55 | 202.4 | 202.4 | -10.55 (-4.95%) | 1,459,981 |
| 16 Jun 2009 | INR | 208 | 220.4 | 205 | 212.95 | 212.95 | +1.6 (+0.76%) | 1,592,854 |
| 15 Jun 2009 | INR | 220.5 | 223.8 | 206 | 211.35 | 211.35 | -10.45 (-4.71%) | 1,403,723 |
| 12 Jun 2009 | INR | 222 | 232.4 | 215.65 | 221.8 | 221.8 | +3 (+1.37%) | 3,870,330 |
| 11 Jun 2009 | INR | 205 | 221.5 | 203.6 | 218.8 | 218.8 | +15.25 (+7.49%) | 3,972,089 |
