| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 200 | 212.5 | 195 | 196.8 | 196.8 | +3.5 (+1.81%) | 450,070 |
| 15 Jul 2009 | INR | 181.4 | 197.3 | 181.4 | 193.3 | 193.3 | +14 (+7.81%) | 406,210 |
| 14 Jul 2009 | INR | 174.4 | 183.9 | 174.4 | 179.3 | 179.3 | +9.8 (+5.78%) | 197,200 |
| 13 Jul 2009 | INR | 171.4 | 172 | 164 | 169.5 | 169.5 | -1.9 (-1.11%) | 67,390 |
| 10 Jul 2009 | INR | 172.6 | 182.8 | 168.5 | 171.4 | 171.4 | -5.2 (-2.94%) | 99,480 |
| 9 Jul 2009 | INR | 180 | 184 | 175 | 176.6 | 176.6 | -5.8 (-3.18%) | 123,320 |
| 8 Jul 2009 | INR | 186.6 | 197 | 180 | 182.4 | 182.4 | -11.8 (-6.08%) | 345,610 |
| 7 Jul 2009 | INR | 200 | 210 | 183 | 194.2 | 194.2 | -2.6 (-1.32%) | 364,680 |
| 6 Jul 2009 | INR | 210 | 215.9 | 196.6 | 196.8 | 196.8 | -10 (-4.84%) | 340,560 |
| 3 Jul 2009 | INR | 209 | 209 | 204.1 | 206.8 | 206.8 | +1.2 (+0.58%) | 140,750 |
| 2 Jul 2009 | INR | 207 | 211 | 204.5 | 205.6 | 205.6 | -0.4 (-0.19%) | 60,230 |
| 1 Jul 2009 | INR | 210 | 216 | 198.3 | 206 | 206 | -2.3 (-1.10%) | 88,890 |
| 30 Jun 2009 | INR | 220 | 227 | 208.3 | 208.3 | 208.3 | -11 (-5.02%) | 193,150 |
| 29 Jun 2009 | INR | 218 | 228 | 209.1 | 219.3 | 219.3 | +2.1 (+0.97%) | 569,440 |
| 26 Jun 2009 | INR | 214.9 | 217.2 | 200 | 217.2 | 217.2 | +10.4 (+5.03%) | 182,330 |
| 25 Jun 2009 | INR | 203.1 | 208.4 | 201 | 206.8 | 206.8 | +8.4 (+4.23%) | 267,650 |
| 24 Jun 2009 | INR | 198 | 198.4 | 188.1 | 198.4 | 198.4 | +9.4 (+4.97%) | 83,320 |
| 23 Jun 2009 | INR | 188.9 | 189 | 174.2 | 189 | 189 | +9 (+5%) | 545,010 |
| 22 Jun 2009 | INR | 182 | 193 | 179.1 | 180 | 180 | -4.2 (-2.28%) | 176,370 |
| 19 Jun 2009 | INR | 195 | 195 | 180.8 | 184.2 | 184.2 | -5.9 (-3.10%) | 223,070 |
| 18 Jun 2009 | INR | 200 | 200 | 190.1 | 190.1 | 190.1 | -10 (-5.00%) | 190,400 |
| 17 Jun 2009 | INR | 220.3 | 220.3 | 199.4 | 200.1 | 200.1 | -9.8 (-4.67%) | 418,810 |
| 16 Jun 2009 | INR | 200 | 209.9 | 190.2 | 209.9 | 209.9 | +10 (+5.00%) | 288,100 |
| 15 Jun 2009 | INR | 211 | 211 | 199.2 | 199.9 | 199.9 | -9.7 (-4.63%) | 266,700 |
| 12 Jun 2009 | INR | 217 | 220 | 203.4 | 209.6 | 209.6 | -1 (-0.47%) | 241,450 |
| 11 Jun 2009 | INR | 210.4 | 220 | 210.4 | 210.6 | 210.6 | -10.9 (-4.92%) | 525,020 |
| 10 Jun 2009 | INR | 236 | 243.4 | 220.2 | 221.5 | 221.5 | -10.3 (-4.44%) | 352,400 |
| 9 Jun 2009 | INR | 231.6 | 239.9 | 231.6 | 231.8 | 231.8 | -12 (-4.92%) | 321,750 |
| 8 Jun 2009 | INR | 246.7 | 255 | 243.8 | 243.8 | 243.8 | -12.8 (-4.99%) | 222,800 |
| 5 Jun 2009 | INR | 280 | 283 | 256.1 | 256.6 | 256.6 | -12.9 (-4.79%) | 549,380 |
