| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 180 | 183 | 169.1 | 175.1 | 175.1 | -7.3 (-4.00%) | 505,731 |
| 7 Jul 2009 | INR | 190.05 | 194 | 181.3 | 182.4 | 182.4 | -6.45 (-3.42%) | 41,149 |
| 6 Jul 2009 | INR | 201.05 | 204 | 184.5 | 188.85 | 188.85 | -11.25 (-5.62%) | 38,964 |
| 3 Jul 2009 | INR | 194 | 205 | 193.05 | 200.1 | 200.1 | +4.35 (+2.22%) | 149,021 |
| 2 Jul 2009 | INR | 194.85 | 198 | 192 | 195.75 | 195.75 | +3.55 (+1.85%) | 51,857 |
| 1 Jul 2009 | INR | 193 | 198 | 190 | 192.2 | 192.2 | -0.95 (-0.49%) | 53,591 |
| 30 Jun 2009 | INR | 206.5 | 209 | 191.55 | 193.15 | 193.15 | -13 (-6.31%) | 77,771 |
| 29 Jun 2009 | INR | 208 | 211 | 205.1 | 206.15 | 206.15 | -1.55 (-0.75%) | 138,723 |
| 26 Jun 2009 | INR | 210 | 211.9 | 204 | 207.7 | 207.7 | -0.9 (-0.43%) | 129,505 |
| 25 Jun 2009 | INR | 206.85 | 212 | 202 | 208.6 | 208.6 | +3.7 (+1.81%) | 257,442 |
| 24 Jun 2009 | INR | 212 | 213 | 202.3 | 204.9 | 204.9 | -5 (-2.38%) | 158,082 |
| 23 Jun 2009 | INR | 200 | 212 | 192.1 | 209.9 | 209.9 | +1.55 (+0.74%) | 358,162 |
| 22 Jun 2009 | INR | 193.9 | 212.25 | 192.4 | 208.35 | 208.35 | +17.5 (+9.17%) | 530,294 |
| 19 Jun 2009 | INR | 190.5 | 198.3 | 184.5 | 190.85 | 190.85 | +2.8 (+1.49%) | 131,247 |
| 18 Jun 2009 | INR | 193 | 201.9 | 181.3 | 188.05 | 188.05 | -7.1 (-3.64%) | 117,806 |
| 17 Jun 2009 | INR | 212 | 213.5 | 192 | 195.15 | 195.15 | -14.55 (-6.94%) | 152,345 |
| 16 Jun 2009 | INR | 210 | 216.95 | 205 | 209.7 | 209.7 | -4.35 (-2.03%) | 167,272 |
| 15 Jun 2009 | INR | 227 | 228 | 211.15 | 214.05 | 214.05 | -10.95 (-4.87%) | 204,507 |
| 12 Jun 2009 | INR | 228.9 | 232.8 | 218.25 | 225 | 225 | -1.15 (-0.51%) | 654,612 |
| 11 Jun 2009 | INR | 217 | 233.4 | 209.1 | 226.15 | 226.15 | +10.35 (+4.80%) | 803,685 |
| 10 Jun 2009 | INR | 213.9 | 219.5 | 212 | 215.8 | 215.8 | +5 (+2.37%) | 146,509 |
| 9 Jun 2009 | INR | 203.65 | 215.8 | 187.15 | 210.8 | 210.8 | +5.05 (+2.45%) | 216,188 |
| 8 Jun 2009 | INR | 224.35 | 228 | 202.05 | 205.75 | 205.75 | -14.5 (-6.58%) | 221,474 |
| 5 Jun 2009 | INR | 232.9 | 238.1 | 218 | 220.25 | 220.25 | -8.95 (-3.90%) | 583,542 |
| 4 Jun 2009 | INR | 215 | 236 | 215 | 229.2 | 229.2 | +11.95 (+5.50%) | 928,713 |
| 3 Jun 2009 | INR | 208.65 | 220.1 | 207 | 217.25 | 217.25 | +13.4 (+6.57%) | 1,029,255 |
| 2 Jun 2009 | INR | 186.3 | 208.9 | 180.5 | 203.85 | 203.85 | +19.1 (+10.34%) | 1,015,950 |
| 1 Jun 2009 | INR | 183 | 190 | 181.8 | 184.75 | 184.75 | +4.7 (+2.61%) | 292,376 |
| 29 May 2009 | INR | 180.5 | 185.5 | 179.05 | 180.05 | 180.05 | +1.45 (+0.81%) | 196,404 |
| 28 May 2009 | INR | 182.25 | 187.7 | 176.55 | 178.6 | 178.6 | -2.3 (-1.27%) | 256,679 |
