| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 171.95 | 173.45 | 164.1 | 170.3 | 170.3 | -1.35 (-0.79%) | 120,550 |
| 10 Jul 2009 | INR | 174.1 | 183.7 | 170 | 171.65 | 171.65 | -5.75 (-3.24%) | 94,530 |
| 9 Jul 2009 | INR | 183 | 183.1 | 175 | 177.4 | 177.4 | -7.5 (-4.06%) | 63,880 |
| 8 Jul 2009 | INR | 190 | 197.95 | 181 | 184.9 | 184.9 | -7.35 (-3.82%) | 135,620 |
| 7 Jul 2009 | INR | 200 | 203 | 182 | 192.25 | 192.25 | -4.35 (-2.21%) | 200,770 |
| 6 Jul 2009 | INR | 206.6 | 216.8 | 196.6 | 196.6 | 196.6 | -10.3 (-4.98%) | 152,550 |
| 3 Jul 2009 | INR | 205 | 208.7 | 204 | 206.9 | 206.9 | +0.55 (+0.27%) | 94,710 |
| 2 Jul 2009 | INR | 205 | 210 | 201 | 206.35 | 206.35 | +0.2 (+0.10%) | 68,850 |
| 1 Jul 2009 | INR | 211.9 | 214.9 | 197.85 | 206.15 | 206.15 | -1.9 (-0.91%) | 67,640 |
| 30 Jun 2009 | INR | 222.7 | 224 | 208.05 | 208.05 | 208.05 | -10.9 (-4.98%) | 123,780 |
| 29 Jun 2009 | INR | 223 | 227.2 | 207 | 218.95 | 218.95 | +2.3 (+1.06%) | 276,810 |
| 26 Jun 2009 | INR | 206 | 216.65 | 199 | 216.65 | 216.65 | +10.3 (+4.99%) | 201,140 |
| 25 Jun 2009 | INR | 209.3 | 209.3 | 200.1 | 206.35 | 206.35 | +7 (+3.51%) | 392,730 |
| 24 Jun 2009 | INR | 195.7 | 199.35 | 187 | 199.35 | 199.35 | +9.45 (+4.98%) | 143,980 |
| 23 Jun 2009 | INR | 186.75 | 189.95 | 173.15 | 189.9 | 189.9 | +8.95 (+4.95%) | 321,220 |
| 22 Jun 2009 | INR | 194.5 | 194.85 | 179.4 | 180.95 | 180.95 | -4.8 (-2.58%) | 97,360 |
| 19 Jun 2009 | INR | 190 | 196.9 | 181.4 | 185.75 | 185.75 | -5.1 (-2.67%) | 394,060 |
| 18 Jun 2009 | INR | 194 | 199.6 | 190.85 | 190.85 | 190.85 | -10 (-4.98%) | 101,310 |
| 17 Jun 2009 | INR | 220.45 | 220.6 | 199.6 | 200.85 | 200.85 | -9.25 (-4.40%) | 372,320 |
| 16 Jun 2009 | INR | 194.55 | 210.1 | 191.5 | 210.1 | 210.1 | +10 (+5.00%) | 279,810 |
| 15 Jun 2009 | INR | 207 | 210 | 199.5 | 200.1 | 200.1 | -9.85 (-4.69%) | 156,850 |
| 12 Jun 2009 | INR | 201.45 | 221 | 201.45 | 209.95 | 209.95 | -1.2 (-0.57%) | 538,260 |
| 11 Jun 2009 | INR | 219 | 220 | 211.05 | 211.15 | 211.15 | -11 (-4.95%) | 327,230 |
| 10 Jun 2009 | INR | 241.8 | 243.15 | 220.1 | 222.15 | 222.15 | -9.5 (-4.10%) | 163,080 |
| 9 Jun 2009 | INR | 235 | 237.8 | 230.85 | 231.65 | 231.65 | -11.3 (-4.65%) | 319,640 |
| 8 Jun 2009 | INR | 250 | 250 | 242.95 | 242.95 | 242.95 | -12.1 (-4.74%) | 330,620 |
| 5 Jun 2009 | INR | 275 | 281.85 | 255.05 | 255.05 | 255.05 | -13.4 (-4.99%) | 581,510 |
| 4 Jun 2009 | INR | 258 | 268.45 | 251 | 268.45 | 268.45 | +12.75 (+4.99%) | 270,500 |
| 3 Jun 2009 | INR | 254.8 | 257.7 | 247 | 255.7 | 255.7 | +10.25 (+4.18%) | 614,020 |
| 2 Jun 2009 | INR | 239.4 | 245.45 | 225.1 | 245.45 | 245.45 | +11.65 (+4.98%) | 562,190 |
