| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 269.7 | 269.7 | 247.5 | 250.5 | 250.5 | +1.5 (+0.60%) | 507,585 |
| 15 Jul 2009 | INR | 228.8 | 250.5 | 224 | 249 | 249 | +28.5 (+12.93%) | 682,692 |
| 14 Jul 2009 | INR | 213.9 | 244 | 211 | 220.5 | 220.5 | +7.55 (+3.55%) | 260,251 |
| 13 Jul 2009 | INR | 214 | 215 | 210 | 212.95 | 212.95 | -8.2 (-3.71%) | 35,675 |
| 10 Jul 2009 | INR | 233 | 233 | 219.1 | 221.15 | 221.15 | -9.75 (-4.22%) | 65,952 |
| 9 Jul 2009 | INR | 241.5 | 243 | 230 | 230.9 | 230.9 | -9.2 (-3.83%) | 42,490 |
| 8 Jul 2009 | INR | 245.4 | 248.75 | 238.1 | 240.1 | 240.1 | -10.1 (-4.04%) | 119,912 |
| 7 Jul 2009 | INR | 245.05 | 259.85 | 240 | 250.2 | 250.2 | -0.55 (-0.22%) | 62,631 |
| 6 Jul 2009 | INR | 270 | 270.45 | 250 | 250.75 | 250.75 | -18.9 (-7.01%) | 31,662 |
| 3 Jul 2009 | INR | 274.6 | 278 | 267.25 | 269.65 | 269.65 | -5 (-1.82%) | 25,691 |
| 2 Jul 2009 | INR | 280 | 283 | 273 | 274.65 | 274.65 | -1.65 (-0.60%) | 28,586 |
| 1 Jul 2009 | INR | 281.1 | 281.1 | 275.1 | 276.3 | 276.3 | -5.85 (-2.07%) | 23,552 |
| 30 Jun 2009 | INR | 288.9 | 294 | 279.1 | 282.15 | 282.15 | -2.25 (-0.79%) | 57,948 |
| 29 Jun 2009 | INR | 279.65 | 288.9 | 275.1 | 284.4 | 284.4 | +4.1 (+1.46%) | 92,772 |
| 26 Jun 2009 | INR | 281 | 285.9 | 277.15 | 280.3 | 280.3 | +0.5 (+0.18%) | 44,907 |
| 25 Jun 2009 | INR | 284 | 288.8 | 276.6 | 279.8 | 279.8 | -2.15 (-0.76%) | 69,413 |
| 24 Jun 2009 | INR | 277.9 | 286.9 | 275.35 | 281.95 | 281.95 | +4.05 (+1.46%) | 138,229 |
| 23 Jun 2009 | INR | 280 | 282.5 | 275 | 277.9 | 277.9 | -8.95 (-3.12%) | 65,221 |
| 22 Jun 2009 | INR | 306.4 | 306.4 | 285.15 | 286.85 | 286.85 | -12.6 (-4.21%) | 77,449 |
| 19 Jun 2009 | INR | 300 | 308.7 | 295.1 | 299.45 | 299.45 | +2.9 (+0.98%) | 204,530 |
| 18 Jun 2009 | INR | 318 | 322 | 290 | 296.55 | 296.55 | -21.1 (-6.64%) | 155,194 |
| 17 Jun 2009 | INR | 338.4 | 339 | 316 | 317.65 | 317.65 | -15.6 (-4.68%) | 175,706 |
| 16 Jun 2009 | INR | 330 | 336 | 315 | 333.25 | 333.25 | -1.4 (-0.42%) | 198,720 |
| 15 Jun 2009 | INR | 334.1 | 339.5 | 331 | 334.65 | 334.65 | +0.75 (+0.22%) | 206,274 |
| 12 Jun 2009 | INR | 335.4 | 342.5 | 330.3 | 333.9 | 333.9 | +4.9 (+1.49%) | 372,897 |
| 11 Jun 2009 | INR | 329 | 335.5 | 323.3 | 329 | 329 | +2 (+0.61%) | 272,810 |
| 10 Jun 2009 | INR | 350 | 358 | 325 | 327 | 327 | -17.8 (-5.16%) | 543,350 |
| 9 Jun 2009 | INR | 341 | 353.7 | 338.4 | 344.8 | 344.8 | +5.5 (+1.62%) | 368,843 |
| 8 Jun 2009 | INR | 345 | 360.1 | 335 | 339.3 | 339.3 | -3.45 (-1.01%) | 464,614 |
| 5 Jun 2009 | INR | 370 | 373.7 | 340 | 342.75 | 342.75 | -20.55 (-5.66%) | 586,294 |
