| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 205 | 206.9 | 198.15 | 200.25 | 200.25 | -9.9 (-4.71%) | 217,906 |
| 7 Jul 2009 | INR | 213 | 215.6 | 205 | 210.15 | 210.15 | -3.4 (-1.59%) | 13,806 |
| 6 Jul 2009 | INR | 225.4 | 230.95 | 211.05 | 213.55 | 213.55 | -9.8 (-4.39%) | 37,059 |
| 3 Jul 2009 | INR | 222 | 227.5 | 222 | 223.35 | 223.35 | -1.4 (-0.62%) | 20,505 |
| 2 Jul 2009 | INR | 228 | 231.5 | 223.5 | 224.75 | 224.75 | -1.15 (-0.51%) | 12,808 |
| 1 Jul 2009 | INR | 227 | 232 | 221.1 | 225.9 | 225.9 | -1.35 (-0.59%) | 16,928 |
| 30 Jun 2009 | INR | 240 | 243 | 222 | 227.25 | 227.25 | -9.55 (-4.03%) | 46,225 |
| 29 Jun 2009 | INR | 236 | 240 | 230.8 | 236.8 | 236.8 | +6.1 (+2.64%) | 32,521 |
| 26 Jun 2009 | INR | 235 | 237.6 | 224.9 | 230.7 | 230.7 | +0.2 (+0.09%) | 60,462 |
| 25 Jun 2009 | INR | 234 | 238.6 | 226 | 230.5 | 230.5 | +3.55 (+1.56%) | 63,711 |
| 24 Jun 2009 | INR | 225 | 229 | 222.7 | 226.95 | 226.95 | +5.05 (+2.28%) | 23,253 |
| 23 Jun 2009 | INR | 214 | 227.5 | 214 | 221.9 | 221.9 | +0.75 (+0.34%) | 439,726 |
| 22 Jun 2009 | INR | 224.5 | 228.1 | 220 | 221.15 | 221.15 | -0.05 (-0.02%) | 22,260 |
| 19 Jun 2009 | INR | 224.8 | 228.8 | 214.1 | 221.2 | 221.2 | +1.6 (+0.73%) | 22,275 |
| 18 Jun 2009 | INR | 232.7 | 232.7 | 210 | 219.6 | 219.6 | -6 (-2.66%) | 21,400 |
| 17 Jun 2009 | INR | 235 | 245.9 | 222.1 | 225.6 | 225.6 | -8.9 (-3.80%) | 71,292 |
| 16 Jun 2009 | INR | 227.8 | 238.9 | 223 | 234.5 | 234.5 | +3.9 (+1.69%) | 79,618 |
| 15 Jun 2009 | INR | 238.4 | 241.95 | 230 | 230.6 | 230.6 | -10.4 (-4.32%) | 20,183 |
| 12 Jun 2009 | INR | 260 | 260 | 238 | 241 | 241 | -10.25 (-4.08%) | 40,158 |
| 11 Jun 2009 | INR | 247 | 254.1 | 236.5 | 251.25 | 251.25 | +4.9 (+1.99%) | 81,884 |
| 10 Jun 2009 | INR | 255 | 263.95 | 243.25 | 246.35 | 246.35 | +0.4 (+0.16%) | 207,972 |
| 9 Jun 2009 | INR | 229.9 | 255 | 221.5 | 245.95 | 245.95 | +15.7 (+6.82%) | 132,298 |
| 8 Jun 2009 | INR | 243.6 | 243.6 | 224.65 | 230.25 | 230.25 | -10.15 (-4.22%) | 92,965 |
| 5 Jun 2009 | INR | 253 | 258 | 236.1 | 240.4 | 240.4 | -8.3 (-3.34%) | 80,574 |
| 4 Jun 2009 | INR | 245 | 254.5 | 241 | 248.7 | 248.7 | +3.65 (+1.49%) | 96,709 |
| 3 Jun 2009 | INR | 248.6 | 251 | 241.1 | 245.05 | 245.05 | +2.65 (+1.09%) | 97,931 |
| 2 Jun 2009 | INR | 241.8 | 252.7 | 235.5 | 242.4 | 242.4 | +3.9 (+1.64%) | 119,029 |
| 1 Jun 2009 | INR | 249.8 | 250 | 236 | 238.5 | 238.5 | -2.75 (-1.14%) | 118,406 |
| 29 May 2009 | INR | 259.7 | 263 | 235.25 | 241.25 | 241.25 | +17.95 (+8.04%) | 700,332 |
| 28 May 2009 | INR | 219 | 230 | 215.15 | 223.3 | 223.3 | +3.25 (+1.48%) | 136,546 |
