| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 194.4 | 194.4 | 186.75 | 187.9 | 187.9 | -7.45 (-3.81%) | 75,242 |
| 7 Jul 2009 | INR | 201 | 201 | 191 | 195.35 | 195.35 | +1 (+0.51%) | 126,217 |
| 6 Jul 2009 | INR | 211.8 | 215 | 191.1 | 194.35 | 194.35 | -14.2 (-6.81%) | 318,150 |
| 3 Jul 2009 | INR | 206.5 | 213.9 | 204.25 | 208.55 | 208.55 | +1 (+0.48%) | 458,466 |
| 2 Jul 2009 | INR | 195.9 | 209.85 | 194.15 | 207.55 | 207.55 | +12.8 (+6.57%) | 579,632 |
| 1 Jul 2009 | INR | 195 | 196.3 | 190.3 | 194.75 | 194.75 | 0.0 (0.0%) | 97,359 |
| 30 Jun 2009 | INR | 205.45 | 207 | 193.35 | 194.75 | 194.75 | -8.9 (-4.37%) | 160,302 |
| 29 Jun 2009 | INR | 203.8 | 206.75 | 200.25 | 203.65 | 203.65 | +2.4 (+1.19%) | 211,407 |
| 26 Jun 2009 | INR | 196 | 203.5 | 196 | 201.25 | 201.25 | +6.7 (+3.44%) | 334,185 |
| 25 Jun 2009 | INR | 193 | 200.95 | 191.7 | 194.55 | 194.55 | +3.55 (+1.86%) | 327,770 |
| 24 Jun 2009 | INR | 190.8 | 193.7 | 186.65 | 191 | 191 | +2.4 (+1.27%) | 177,501 |
| 23 Jun 2009 | INR | 185 | 190.8 | 180 | 188.6 | 188.6 | +2.8 (+1.51%) | 164,594 |
| 22 Jun 2009 | INR | 190.6 | 192.5 | 184.05 | 185.8 | 185.8 | -2.05 (-1.09%) | 107,900 |
| 19 Jun 2009 | INR | 191 | 195 | 180.15 | 187.85 | 187.85 | -2.05 (-1.08%) | 295,309 |
| 18 Jun 2009 | INR | 208 | 208 | 187 | 189.9 | 189.9 | -6.35 (-3.24%) | 234,669 |
| 17 Jun 2009 | INR | 209 | 210.8 | 192.5 | 196.25 | 196.25 | -9.9 (-4.80%) | 416,365 |
| 16 Jun 2009 | INR | 191.8 | 207.8 | 189 | 206.15 | 206.15 | +11.1 (+5.69%) | 543,283 |
| 15 Jun 2009 | INR | 198.7 | 198.7 | 188.5 | 195.05 | 195.05 | -2.35 (-1.19%) | 175,710 |
| 12 Jun 2009 | INR | 202 | 205.5 | 195 | 197.4 | 197.4 | -3.15 (-1.57%) | 176,732 |
| 11 Jun 2009 | INR | 199.95 | 203.9 | 196 | 200.55 | 200.55 | +2.5 (+1.26%) | 209,418 |
| 10 Jun 2009 | INR | 200 | 204 | 194.45 | 198.05 | 198.05 | +1.55 (+0.79%) | 219,745 |
| 9 Jun 2009 | INR | 189 | 198.7 | 183.25 | 196.5 | 196.5 | +4.9 (+2.56%) | 258,353 |
| 8 Jun 2009 | INR | 207.8 | 208.8 | 187 | 191.6 | 191.6 | -13.2 (-6.45%) | 300,178 |
| 5 Jun 2009 | INR | 213 | 214 | 203.25 | 204.8 | 204.8 | -3.45 (-1.66%) | 686,653 |
| 4 Jun 2009 | INR | 202 | 210.25 | 200.15 | 208.25 | 208.25 | +6.2 (+3.07%) | 817,107 |
| 3 Jun 2009 | INR | 199.9 | 205 | 195.9 | 202.05 | 202.05 | +4.4 (+2.23%) | 447,953 |
| 2 Jun 2009 | INR | 206.25 | 208.5 | 194.55 | 197.65 | 197.65 | -5.4 (-2.66%) | 344,525 |
| 1 Jun 2009 | INR | 196.1 | 206 | 196.1 | 203.05 | 203.05 | +9.1 (+4.69%) | 310,446 |
| 29 May 2009 | INR | 199 | 201.25 | 191.5 | 193.95 | 193.95 | -3.15 (-1.60%) | 195,703 |
| 28 May 2009 | INR | 195 | 200.7 | 191.05 | 197.1 | 197.1 | +3.7 (+1.91%) | 198,436 |
