| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 234.9 | 236.2 | 221.2 | 228.15 | 228.15 | -9.95 (-4.18%) | 275,164 |
| 7 Jul 2009 | INR | 235.8 | 239.95 | 227.7 | 238.1 | 238.1 | +8.8 (+3.84%) | 388,544 |
| 6 Jul 2009 | INR | 232 | 237 | 222.5 | 229.3 | 229.3 | -6.9 (-2.92%) | 528,750 |
| 3 Jul 2009 | INR | 215 | 238.5 | 215 | 236.2 | 236.2 | +17.3 (+7.90%) | 1,224,437 |
| 2 Jul 2009 | INR | 212 | 223.9 | 209.5 | 218.9 | 218.9 | +9.3 (+4.44%) | 547,909 |
| 1 Jul 2009 | INR | 219 | 220.45 | 203.35 | 209.6 | 209.6 | -8 (-3.68%) | 515,196 |
| 30 Jun 2009 | INR | 231.9 | 233.6 | 215 | 217.6 | 217.6 | -12.4 (-5.39%) | 677,755 |
| 29 Jun 2009 | INR | 215 | 237.4 | 214.6 | 230 | 230 | -2.4 (-1.03%) | 784,664 |
| 26 Jun 2009 | INR | 234.95 | 236.95 | 227.65 | 232.4 | 232.4 | +2.2 (+0.96%) | 345,047 |
| 25 Jun 2009 | INR | 238 | 247 | 227.3 | 230.2 | 230.2 | -4.45 (-1.90%) | 915,992 |
| 24 Jun 2009 | INR | 222 | 237 | 216.3 | 234.65 | 234.65 | +14.4 (+6.54%) | 1,118,058 |
| 23 Jun 2009 | INR | 214.1 | 223 | 212 | 220.25 | 220.25 | +1.15 (+0.52%) | 410,220 |
| 22 Jun 2009 | INR | 218.5 | 223.3 | 212.75 | 219.1 | 219.1 | +2.3 (+1.06%) | 620,242 |
| 19 Jun 2009 | INR | 205.1 | 219.7 | 204 | 216.8 | 216.8 | +14 (+6.90%) | 754,455 |
| 18 Jun 2009 | INR | 212.95 | 217 | 199.05 | 202.8 | 202.8 | -8.05 (-3.82%) | 760,576 |
| 17 Jun 2009 | INR | 220.65 | 228 | 207.5 | 210.85 | 210.85 | -9.8 (-4.44%) | 975,127 |
| 16 Jun 2009 | INR | 214.5 | 223 | 214.5 | 220.65 | 220.65 | +1.6 (+0.73%) | 527,376 |
| 15 Jun 2009 | INR | 222.95 | 229.5 | 216.65 | 219.05 | 219.05 | -2.7 (-1.22%) | 535,065 |
| 12 Jun 2009 | INR | 231 | 236.95 | 218.65 | 221.75 | 221.75 | -5.4 (-2.38%) | 1,700,370 |
| 11 Jun 2009 | INR | 232 | 234.3 | 218.1 | 227.15 | 227.15 | -2.15 (-0.94%) | 1,107,596 |
| 10 Jun 2009 | INR | 227.4 | 239 | 225 | 229.3 | 229.3 | +6.9 (+3.10%) | 1,058,548 |
| 9 Jun 2009 | INR | 231 | 232 | 211.3 | 222.4 | 222.4 | -4.55 (-2.00%) | 1,381,278 |
| 8 Jun 2009 | INR | 258 | 259.5 | 221.55 | 226.95 | 226.95 | -25.85 (-10.23%) | 741,429 |
| 5 Jun 2009 | INR | 260 | 266.8 | 250.05 | 252.8 | 252.8 | -6.15 (-2.37%) | 1,084,802 |
| 4 Jun 2009 | INR | 246.8 | 261 | 243 | 258.95 | 258.95 | +11.25 (+4.54%) | 1,387,460 |
| 3 Jun 2009 | INR | 229.4 | 251.3 | 229 | 247.7 | 247.7 | +21.4 (+9.46%) | 2,051,819 |
| 2 Jun 2009 | INR | 229 | 233.8 | 220 | 226.3 | 226.3 | +0.95 (+0.42%) | 624,976 |
| 1 Jun 2009 | INR | 230.7 | 236.9 | 223.1 | 225.35 | 225.35 | -1.75 (-0.77%) | 674,678 |
| 29 May 2009 | INR | 236.8 | 243 | 225.05 | 227.1 | 227.1 | -6.6 (-2.82%) | 629,738 |
| 28 May 2009 | INR | 249.9 | 249.9 | 231.5 | 233.7 | 233.7 | -12.55 (-5.10%) | 445,971 |
