| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 224.05 | 231.8 | 220.25 | 227 | 227 | +2 (+0.89%) | 138,603 |
| 10 Jul 2009 | INR | 225 | 226 | 220.05 | 225 | 225 | +4 (+1.81%) | 57,679 |
| 9 Jul 2009 | INR | 227.5 | 231.5 | 219.1 | 221 | 221 | -2 (-0.90%) | 49,445 |
| 8 Jul 2009 | INR | 220 | 232.4 | 218.1 | 223 | 223 | -4.9 (-2.15%) | 274,506 |
| 7 Jul 2009 | INR | 229.8 | 236.85 | 222.1 | 227.9 | 227.9 | -5 (-2.15%) | 47,101 |
| 6 Jul 2009 | INR | 232.8 | 236 | 220 | 232.9 | 232.9 | +1.75 (+0.76%) | 45,753 |
| 3 Jul 2009 | INR | 232.1 | 240.5 | 225.1 | 231.15 | 231.15 | -3.85 (-1.64%) | 222,747 |
| 2 Jul 2009 | INR | 257.3 | 257.3 | 230.25 | 235 | 235 | -5.8 (-2.41%) | 275,683 |
| 1 Jul 2009 | INR | 205.5 | 240.8 | 203.1 | 240.8 | 240.8 | +36.9 (+18.10%) | 606,592 |
| 30 Jun 2009 | INR | 207 | 216.95 | 191 | 203.9 | 203.9 | -0.65 (-0.32%) | 245,458 |
| 29 Jun 2009 | INR | 224 | 234 | 203.5 | 204.55 | 204.55 | -16.55 (-7.49%) | 113,456 |
| 26 Jun 2009 | INR | 232 | 232.8 | 216.05 | 221.1 | 221.1 | -4.9 (-2.17%) | 113,849 |
| 25 Jun 2009 | INR | 250 | 253.9 | 225 | 226 | 226 | -20 (-8.13%) | 315,669 |
| 24 Jun 2009 | INR | 245 | 251.3 | 242.15 | 246 | 246 | +2 (+0.82%) | 209,890 |
| 23 Jun 2009 | INR | 238 | 249 | 232 | 244 | 244 | +5 (+2.09%) | 511,418 |
| 22 Jun 2009 | INR | 208.9 | 239.7 | 207.1 | 239 | 239 | +33.5 (+16.30%) | 328,173 |
| 19 Jun 2009 | INR | 194.65 | 206 | 190 | 205.5 | 205.5 | +16.6 (+8.79%) | 162,179 |
| 18 Jun 2009 | INR | 180 | 198 | 170 | 188.9 | 188.9 | +18.8 (+11.05%) | 171,508 |
| 17 Jun 2009 | INR | 178 | 182 | 170.1 | 170.1 | 170.1 | -8 (-4.49%) | 932 |
| 16 Jun 2009 | INR | 182.45 | 182.45 | 175.1 | 178.1 | 178.1 | -1.9 (-1.06%) | 8,820 |
| 15 Jun 2009 | INR | 186 | 186 | 175 | 180 | 180 | 0.0 (0.0%) | 15,663 |
| 12 Jun 2009 | INR | 178 | 187.4 | 175 | 180 | 180 | 0.0 (0.0%) | 29,313 |
| 11 Jun 2009 | INR | 179.9 | 184 | 175.05 | 180 | 180 | +0.5 (+0.28%) | 10,407 |
| 10 Jun 2009 | INR | 172.5 | 180 | 172.5 | 179.5 | 179.5 | +0.5 (+0.28%) | 1,468 |
| 9 Jun 2009 | INR | 177 | 182 | 175 | 179 | 179 | +3.6 (+2.05%) | 700 |
| 8 Jun 2009 | INR | 181.1 | 185 | 175.1 | 175.4 | 175.4 | -4.6 (-2.56%) | 76,994 |
| 5 Jun 2009 | INR | 193 | 193 | 179.2 | 180 | 180 | -10 (-5.26%) | 3,258 |
| 4 Jun 2009 | INR | 184.9 | 194 | 177 | 190 | 190 | +6 (+3.26%) | 12,109 |
| 3 Jun 2009 | INR | 184.9 | 184.9 | 179.1 | 184 | 184 | +3 (+1.66%) | 8,035 |
| 2 Jun 2009 | INR | 183.5 | 183.5 | 175.05 | 181 | 181 | +1 (+0.56%) | 17,065 |
