| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 220 | 223.75 | 210 | 212.85 | 212.85 | -12.75 (-5.65%) | 4,982 |
| 7 Jul 2009 | INR | 232 | 235.7 | 224 | 225.6 | 225.6 | -3 (-1.31%) | 6,146 |
| 6 Jul 2009 | INR | 232.8 | 234.9 | 225 | 228.6 | 228.6 | +4.8 (+2.14%) | 44,551 |
| 3 Jul 2009 | INR | 207 | 224.05 | 207 | 223.8 | 223.8 | +9.45 (+4.41%) | 5,099 |
| 2 Jul 2009 | INR | 210 | 214.45 | 208.5 | 214.35 | 214.35 | +4.4 (+2.10%) | 1,191 |
| 1 Jul 2009 | INR | 216.45 | 216.45 | 207 | 209.95 | 209.95 | -2.4 (-1.13%) | 837 |
| 30 Jun 2009 | INR | 205.25 | 218.95 | 205.25 | 212.35 | 212.35 | -3.2 (-1.48%) | 3,065 |
| 29 Jun 2009 | INR | 218 | 221.95 | 215 | 215.55 | 215.55 | +2.2 (+1.03%) | 1,084 |
| 26 Jun 2009 | INR | 215 | 215.7 | 207.25 | 213.35 | 213.35 | -2.45 (-1.14%) | 2,299 |
| 25 Jun 2009 | INR | 209 | 219.15 | 204 | 215.8 | 215.8 | +7.05 (+3.38%) | 7,671 |
| 24 Jun 2009 | INR | 195.3 | 210.65 | 195.3 | 208.75 | 208.75 | +8.1 (+4.04%) | 2,445 |
| 23 Jun 2009 | INR | 197.4 | 201.35 | 197 | 200.65 | 200.65 | -2.9 (-1.42%) | 2,373 |
| 22 Jun 2009 | INR | 205.7 | 208 | 196.55 | 203.55 | 203.55 | -2.2 (-1.07%) | 1,502 |
| 19 Jun 2009 | INR | 210 | 210.25 | 204 | 205.75 | 205.75 | -3.75 (-1.79%) | 872 |
| 18 Jun 2009 | INR | 211.75 | 216.85 | 208.8 | 209.5 | 209.5 | -9.75 (-4.45%) | 2,747 |
| 17 Jun 2009 | INR | 228.95 | 228.95 | 218.65 | 219.25 | 219.25 | -3.7 (-1.66%) | 3,174 |
| 16 Jun 2009 | INR | 211.55 | 229.85 | 211.5 | 222.95 | 222.95 | +0.9 (+0.41%) | 1,986 |
| 15 Jun 2009 | INR | 232 | 232 | 219.05 | 222.05 | 222.05 | -6.85 (-2.99%) | 5,660 |
| 12 Jun 2009 | INR | 232.25 | 244.65 | 221.5 | 228.9 | 228.9 | -2.6 (-1.12%) | 17,987 |
| 11 Jun 2009 | INR | 243.9 | 245.75 | 229 | 231.5 | 231.5 | -9.55 (-3.96%) | 4,678 |
| 10 Jun 2009 | INR | 241 | 241.05 | 235 | 241.05 | 241.05 | +9.05 (+3.90%) | 6,573 |
| 9 Jun 2009 | INR | 227 | 232 | 226.25 | 232 | 232 | -6.15 (-2.58%) | 6,585 |
| 8 Jun 2009 | INR | 250 | 250 | 238.15 | 238.15 | 238.15 | -10.1 (-4.07%) | 3,869 |
| 5 Jun 2009 | INR | 254.9 | 257 | 248 | 248.25 | 248.25 | +2.25 (+0.91%) | 13,895 |
| 4 Jun 2009 | INR | 226 | 248.3 | 226 | 246 | 246 | +9.4 (+3.97%) | 8,839 |
| 3 Jun 2009 | INR | 231.85 | 238.65 | 228.65 | 236.6 | 236.6 | +9.6 (+4.23%) | 11,133 |
| 2 Jun 2009 | INR | 230 | 237 | 224.35 | 227 | 227 | +0.35 (+0.15%) | 7,488 |
| 1 Jun 2009 | INR | 230 | 234.9 | 225 | 226.65 | 226.65 | +0.2 (+0.09%) | 9,788 |
| 29 May 2009 | INR | 232.1 | 239.85 | 223 | 226.45 | 226.45 | -4.6 (-1.99%) | 4,687 |
| 28 May 2009 | INR | 241.95 | 243.95 | 231.05 | 231.05 | 231.05 | -7.3 (-3.06%) | 5,404 |
