| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 218.6 | 232 | 218.6 | 229.9 | 229.9 | +2.05 (+0.90%) | 44,597 |
| 7 Jul 2009 | INR | 227.7 | 229.95 | 218.05 | 227.85 | 227.85 | +1.7 (+0.75%) | 22,243 |
| 6 Jul 2009 | INR | 240 | 241 | 222.1 | 226.15 | 226.15 | -10.35 (-4.38%) | 36,162 |
| 3 Jul 2009 | INR | 230.95 | 238.85 | 229.05 | 236.5 | 236.5 | +6.35 (+2.76%) | 24,407 |
| 2 Jul 2009 | INR | 236.6 | 237 | 229 | 230.15 | 230.15 | -3.5 (-1.50%) | 19,140 |
| 1 Jul 2009 | INR | 236.25 | 239.5 | 228 | 233.65 | 233.65 | -0.8 (-0.34%) | 24,668 |
| 30 Jun 2009 | INR | 248.35 | 251 | 233.1 | 234.45 | 234.45 | -8.6 (-3.54%) | 44,865 |
| 29 Jun 2009 | INR | 240.25 | 251.05 | 240.25 | 243.05 | 243.05 | +5.1 (+2.14%) | 1,945,189 |
| 26 Jun 2009 | INR | 237 | 240 | 234 | 237.95 | 237.95 | +3.1 (+1.32%) | 426,538 |
| 25 Jun 2009 | INR | 248.8 | 255 | 230.05 | 234.85 | 234.85 | -8.8 (-3.61%) | 54,893 |
| 24 Jun 2009 | INR | 244 | 254.5 | 240.1 | 243.65 | 243.65 | +7.55 (+3.20%) | 156,854 |
| 23 Jun 2009 | INR | 232.25 | 239.95 | 228.05 | 236.1 | 236.1 | -1.9 (-0.80%) | 71,702 |
| 22 Jun 2009 | INR | 244.5 | 247.5 | 236 | 238 | 238 | -4.3 (-1.77%) | 13,649 |
| 19 Jun 2009 | INR | 240.5 | 248.95 | 238 | 242.3 | 242.3 | +5.8 (+2.45%) | 23,996 |
| 18 Jun 2009 | INR | 250.1 | 252.85 | 228 | 236.5 | 236.5 | -13.05 (-5.23%) | 51,116 |
| 17 Jun 2009 | INR | 252 | 256.75 | 248.55 | 249.55 | 249.55 | -2.4 (-0.95%) | 41,673 |
| 16 Jun 2009 | INR | 252 | 262.65 | 247.05 | 251.95 | 251.95 | +1.45 (+0.58%) | 47,782 |
| 15 Jun 2009 | INR | 249.15 | 256 | 249.15 | 250.5 | 250.5 | -0.05 (-0.02%) | 38,618 |
| 12 Jun 2009 | INR | 258 | 261.5 | 250 | 250.55 | 250.55 | -7.15 (-2.77%) | 35,499 |
| 11 Jun 2009 | INR | 261 | 268 | 256 | 257.7 | 257.7 | -6.75 (-2.55%) | 36,435 |
| 10 Jun 2009 | INR | 272 | 273 | 263 | 264.45 | 264.45 | -4.55 (-1.69%) | 221,214 |
| 9 Jun 2009 | INR | 252 | 270 | 247.15 | 269 | 269 | +10.7 (+4.14%) | 84,063 |
| 8 Jun 2009 | INR | 274.95 | 274.95 | 251 | 258.3 | 258.3 | -10.85 (-4.03%) | 38,458 |
| 5 Jun 2009 | INR | 273.8 | 279 | 259 | 269.15 | 269.15 | -4.65 (-1.70%) | 98,828 |
| 4 Jun 2009 | INR | 275 | 285 | 268.8 | 273.8 | 273.8 | +2 (+0.74%) | 321,306 |
| 3 Jun 2009 | INR | 246.55 | 275.5 | 245.1 | 271.8 | 271.8 | +25.25 (+10.24%) | 396,807 |
| 2 Jun 2009 | INR | 257.5 | 258.2 | 243.65 | 246.55 | 246.55 | -6.75 (-2.66%) | 29,501 |
| 1 Jun 2009 | INR | 255 | 263 | 252 | 253.3 | 253.3 | +1.25 (+0.50%) | 24,006 |
| 29 May 2009 | INR | 260 | 260 | 250.25 | 252.05 | 252.05 | -2.5 (-0.98%) | 20,774 |
| 28 May 2009 | INR | 255.6 | 264 | 253.1 | 254.55 | 254.55 | -6.75 (-2.58%) | 35,624 |
