| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 215.05 | 244.55 | 213.05 | 231.35 | 231.35 | +9.2 (+4.14%) | 2,904 |
| 6 Jul 2009 | INR | 215.65 | 227.9 | 215.6 | 222.15 | 222.15 | +0.15 (+0.07%) | 356 |
| 3 Jul 2009 | INR | 222.2 | 226.85 | 219 | 222 | 222 | +6 (+2.78%) | 702 |
| 2 Jul 2009 | INR | 216.7 | 218 | 214.1 | 216 | 216 | +8.05 (+3.87%) | 127 |
| 1 Jul 2009 | INR | 220 | 220 | 205 | 207.95 | 207.95 | -6.05 (-2.83%) | 499 |
| 30 Jun 2009 | INR | 212.15 | 218.8 | 212.15 | 214 | 214 | +5.6 (+2.69%) | 3,645 |
| 29 Jun 2009 | INR | 205 | 208.4 | 198.75 | 208.4 | 208.4 | +2.65 (+1.29%) | 310 |
| 26 Jun 2009 | INR | 205 | 209.85 | 200.15 | 205.75 | 205.75 | +2.75 (+1.35%) | 2,381 |
| 25 Jun 2009 | INR | 205 | 208.9 | 202.1 | 203 | 203 | -3 (-1.46%) | 2,320 |
| 24 Jun 2009 | INR | 208.75 | 208.75 | 199.05 | 206 | 206 | +6.5 (+3.26%) | 231 |
| 23 Jun 2009 | INR | 186.05 | 199.5 | 186.05 | 199.5 | 199.5 | +9.5 (+5%) | 411 |
| 22 Jun 2009 | INR | 185.8 | 190 | 185.75 | 190 | 190 | +1.95 (+1.04%) | 410 |
| 19 Jun 2009 | INR | 191 | 191.25 | 188.05 | 188.05 | 188.05 | -2.25 (-1.18%) | 420 |
| 18 Jun 2009 | INR | 191.75 | 191.75 | 190.3 | 190.3 | 190.3 | -7 (-3.55%) | 105 |
| 17 Jun 2009 | INR | 203.2 | 205.65 | 197.3 | 197.3 | 197.3 | -12.05 (-5.76%) | 1,469 |
| 16 Jun 2009 | INR | 196 | 209.35 | 196 | 209.35 | 209.35 | +9.95 (+4.99%) | 14,011 |
| 15 Jun 2009 | INR | 208 | 212.5 | 199.4 | 199.4 | 199.4 | -4.55 (-2.23%) | 2,143 |
| 12 Jun 2009 | INR | 219.7 | 224.15 | 203.05 | 203.95 | 203.95 | -21.05 (-9.36%) | 2,707 |
| 11 Jun 2009 | INR | 228.95 | 228.95 | 212.05 | 225 | 225 | -3.8 (-1.66%) | 1,972 |
| 10 Jun 2009 | INR | 245 | 248.2 | 222.2 | 228.8 | 228.8 | -13.85 (-5.71%) | 2,287 |
| 9 Jun 2009 | INR | 238.2 | 247.7 | 228 | 242.65 | 242.65 | -4 (-1.62%) | 1,180 |
| 8 Jun 2009 | INR | 290 | 290 | 246.65 | 246.65 | 246.65 | -27.35 (-9.98%) | 4,371 |
| 5 Jun 2009 | INR | 263.5 | 283.65 | 240 | 274 | 274 | +16.1 (+6.24%) | 40,827 |
| 4 Jun 2009 | INR | 229.5 | 273.1 | 229.5 | 257.9 | 257.9 | +30.3 (+13.31%) | 18,630 |
| 3 Jun 2009 | INR | 219 | 244 | 215 | 227.6 | 227.6 | +11.6 (+5.37%) | 6,828,897 |
| 2 Jun 2009 | INR | 211.5 | 224 | 195.05 | 216 | 216 | +5 (+2.37%) | 7,465 |
| 1 Jun 2009 | INR | 195.25 | 214 | 195 | 211 | 211 | +14 (+7.11%) | 1,045 |
| 29 May 2009 | INR | 196.25 | 204.95 | 191 | 197 | 197 | +2 (+1.03%) | 1,006 |
| 28 May 2009 | INR | 210 | 210 | 195 | 195 | 195 | -9.5 (-4.65%) | 2,421 |
| 27 May 2009 | INR | 193.1 | 209.9 | 186.05 | 204.5 | 204.5 | +12.5 (+6.51%) | 1,401 |
