| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 207.2 | 208.03 | 201.6 | 203.87 | 203.87 | -3.02 (-1.46%) | 143,147 |
| 8 Jul 2009 | INR | 208 | 209.07 | 204.8 | 206.89 | 206.89 | -2.14 (-1.02%) | 146,484 |
| 7 Jul 2009 | INR | 212.41 | 213.32 | 206.93 | 209.03 | 209.03 | -3.39 (-1.60%) | 68,437 |
| 6 Jul 2009 | INR | 220.59 | 220.59 | 209.09 | 212.42 | 212.42 | -6.39 (-2.92%) | 325,144 |
| 3 Jul 2009 | INR | 211.98 | 222.9 | 208 | 218.81 | 218.81 | +11.34 (+5.47%) | 1,097,226 |
| 2 Jul 2009 | INR | 211.2 | 213.33 | 205.94 | 207.47 | 207.47 | +0.33 (+0.16%) | 115,200 |
| 1 Jul 2009 | INR | 211.2 | 219.71 | 205.24 | 207.14 | 207.14 | -1.07 (-0.51%) | 260,226 |
| 30 Jun 2009 | INR | 205.87 | 211.2 | 203.2 | 208.21 | 208.21 | +3.79 (+1.85%) | 86,527 |
| 29 Jun 2009 | INR | 204.07 | 208 | 202.67 | 204.42 | 204.42 | +0.35 (+0.17%) | 112,612 |
| 26 Jun 2009 | INR | 203.09 | 205.22 | 201.6 | 204.07 | 204.07 | +1.28 (+0.63%) | 98,123 |
| 25 Jun 2009 | INR | 192.49 | 209.05 | 192.49 | 202.79 | 202.79 | +1.21 (+0.60%) | 71,705 |
| 24 Jun 2009 | INR | 202.65 | 204.79 | 196.27 | 201.58 | 201.58 | +2.7 (+1.36%) | 148,701 |
| 23 Jun 2009 | INR | 198.4 | 201.6 | 195.2 | 198.88 | 198.88 | -3.4 (-1.68%) | 208,617 |
| 22 Jun 2009 | INR | 205.65 | 232.53 | 198.84 | 202.28 | 202.28 | -2.48 (-1.21%) | 272,526 |
| 19 Jun 2009 | INR | 200.97 | 206.93 | 199.25 | 204.76 | 204.76 | +5.29 (+2.65%) | 56,212 |
| 18 Jun 2009 | INR | 207.36 | 210.61 | 198.19 | 199.47 | 199.47 | -7.93 (-3.82%) | 74,058 |
| 17 Jun 2009 | INR | 211.2 | 222.81 | 200.75 | 207.4 | 207.4 | -2.57 (-1.22%) | 138,867 |
| 16 Jun 2009 | INR | 211.2 | 217.15 | 207.41 | 209.97 | 209.97 | -8.6 (-3.93%) | 76,472 |
| 15 Jun 2009 | INR | 220.42 | 234.62 | 217.61 | 218.57 | 218.57 | +1.33 (+0.61%) | 192,872 |
| 12 Jun 2009 | INR | 212.26 | 219.73 | 210.99 | 217.24 | 217.24 | +5.17 (+2.44%) | 175,659 |
| 11 Jun 2009 | INR | 210.13 | 212.86 | 208.81 | 212.07 | 212.07 | +2.32 (+1.11%) | 118,964 |
| 10 Jun 2009 | INR | 211.89 | 215.04 | 205.28 | 209.75 | 209.75 | -2.14 (-1.01%) | 1,401,637 |
| 9 Jun 2009 | INR | 208 | 213.33 | 206.93 | 211.89 | 211.89 | +3.43 (+1.65%) | 108,928 |
| 8 Jun 2009 | INR | 194.65 | 216.11 | 194.65 | 208.46 | 208.46 | -0.55 (-0.26%) | 64,636 |
| 5 Jun 2009 | INR | 212.27 | 215 | 205.87 | 209.01 | 209.01 | -0.11 (-0.05%) | 127,144 |
| 4 Jun 2009 | INR | 200.75 | 220.59 | 200.75 | 209.12 | 209.12 | +5.57 (+2.74%) | 688,312 |
| 3 Jun 2009 | INR | 200.51 | 206.72 | 197.62 | 203.55 | 203.55 | +3.96 (+1.98%) | 83,555 |
| 2 Jun 2009 | INR | 200.51 | 201.58 | 197.33 | 199.59 | 199.59 | +2.56 (+1.30%) | 25,669 |
| 1 Jun 2009 | INR | 202.23 | 208.85 | 196.29 | 197.03 | 197.03 | -3.12 (-1.56%) | 306,801 |
| 29 May 2009 | INR | 194.13 | 204.8 | 194.13 | 200.15 | 200.15 | +1.08 (+0.54%) | 65,100 |
