| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 202 | 203 | 185 | 185.85 | 185.85 | -20.05 (-9.74%) | 2,210,991 |
| 7 Jul 2009 | INR | 205 | 210 | 193.1 | 205.9 | 205.9 | +2.85 (+1.40%) | 2,926,134 |
| 6 Jul 2009 | INR | 218 | 228.5 | 196.8 | 203.05 | 203.05 | -13.55 (-6.26%) | 4,456,372 |
| 3 Jul 2009 | INR | 208 | 217.9 | 207 | 216.6 | 216.6 | +3.9 (+1.83%) | 2,574,512 |
| 2 Jul 2009 | INR | 212.05 | 215 | 205.5 | 212.7 | 212.7 | +2.75 (+1.31%) | 2,345,306 |
| 1 Jul 2009 | INR | 198 | 212.45 | 195.25 | 209.95 | 209.95 | +14.25 (+7.28%) | 5,597,380 |
| 30 Jun 2009 | INR | 216 | 218 | 193 | 195.7 | 195.7 | -17.75 (-8.32%) | 2,480,832 |
| 29 Jun 2009 | INR | 217 | 221.75 | 211 | 213.45 | 213.45 | -1.2 (-0.56%) | 3,947,747 |
| 26 Jun 2009 | INR | 208 | 217.15 | 206.5 | 214.65 | 214.65 | +10.3 (+5.04%) | 2,169,035 |
| 25 Jun 2009 | INR | 212.25 | 214 | 202.1 | 204.35 | 204.35 | -3.45 (-1.66%) | 2,050,632 |
| 24 Jun 2009 | INR | 197 | 210 | 194 | 207.8 | 207.8 | +13.35 (+6.87%) | 2,760,947 |
| 23 Jun 2009 | INR | 190 | 196.4 | 183.6 | 194.45 | 194.45 | 0.0 (0.0%) | 2,319,874 |
| 22 Jun 2009 | INR | 201.05 | 206.5 | 193 | 194.45 | 194.45 | -4.4 (-2.21%) | 2,941,893 |
| 19 Jun 2009 | INR | 191 | 201 | 185 | 198.85 | 198.85 | +11.5 (+6.14%) | 4,070,736 |
| 18 Jun 2009 | INR | 201 | 203 | 179 | 187.35 | 187.35 | -12.2 (-6.11%) | 3,070,170 |
| 17 Jun 2009 | INR | 216 | 218 | 196.35 | 199.55 | 199.55 | -16.05 (-7.44%) | 2,465,009 |
| 16 Jun 2009 | INR | 209.8 | 218.4 | 201 | 215.6 | 215.6 | +3.85 (+1.82%) | 2,333,496 |
| 15 Jun 2009 | INR | 223 | 223.4 | 209.1 | 211.75 | 211.75 | -13.35 (-5.93%) | 2,607,029 |
| 12 Jun 2009 | INR | 224.3 | 233.5 | 219 | 225.1 | 225.1 | +4.55 (+2.06%) | 6,096,068 |
| 11 Jun 2009 | INR | 211.2 | 225.4 | 206 | 220.55 | 220.55 | +6.2 (+2.89%) | 6,339,958 |
| 10 Jun 2009 | INR | 218.8 | 222.4 | 209 | 214.35 | 214.35 | +0.8 (+0.37%) | 4,931,717 |
| 9 Jun 2009 | INR | 201.3 | 216.45 | 196.5 | 213.55 | 213.55 | +5.35 (+2.57%) | 7,796,173 |
| 8 Jun 2009 | INR | 220 | 233.8 | 205.75 | 208.2 | 208.2 | -23.3 (-10.06%) | 2,986,839 |
| 5 Jun 2009 | INR | 245.85 | 245.85 | 228.5 | 231.5 | 231.5 | -11.55 (-4.75%) | 3,640,931 |
| 4 Jun 2009 | INR | 235.1 | 246.4 | 228.5 | 243.05 | 243.05 | +9 (+3.85%) | 3,950,668 |
| 3 Jun 2009 | INR | 211.75 | 244.2 | 211.75 | 234.05 | 234.05 | +0.5 (+0.21%) | 2,713,751 |
| 2 Jun 2009 | INR | 252.65 | 253.2 | 226.3 | 233.55 | 233.55 | -14.95 (-6.02%) | 3,814,476 |
| 1 Jun 2009 | INR | 250.5 | 261.05 | 240 | 248.5 | 248.5 | +2.35 (+0.95%) | 4,681,505 |
| 29 May 2009 | INR | 228 | 253.6 | 228 | 246.15 | 246.15 | +20.6 (+9.13%) | 10,022,053 |
| 28 May 2009 | INR | 209 | 228.1 | 206.4 | 225.55 | 225.55 | +21.55 (+10.56%) | 9,762,949 |
