| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 190.85 | 191.85 | 176 | 177.9 | 177.9 | -9.6 (-5.12%) | 36,360 |
| 3 Jul 2009 | INR | 185 | 190 | 184 | 187.5 | 187.5 | +3.05 (+1.65%) | 28,690 |
| 2 Jul 2009 | INR | 188.5 | 190 | 183.2 | 184.45 | 184.45 | -2.05 (-1.10%) | 16,730 |
| 1 Jul 2009 | INR | 192.95 | 195 | 180 | 186.5 | 186.5 | -4.9 (-2.56%) | 68,450 |
| 30 Jun 2009 | INR | 194 | 196.2 | 186.3 | 191.4 | 191.4 | -1.7 (-0.88%) | 104,080 |
| 29 Jun 2009 | INR | 191 | 196 | 190 | 193.1 | 193.1 | +4.75 (+2.52%) | 65,080 |
| 26 Jun 2009 | INR | 185.05 | 196 | 185 | 188.35 | 188.35 | +3.45 (+1.87%) | 93,850 |
| 25 Jun 2009 | INR | 191 | 192.05 | 183.95 | 184.9 | 184.9 | -2.2 (-1.18%) | 31,300 |
| 24 Jun 2009 | INR | 181 | 189.5 | 178.5 | 187.1 | 187.1 | +7.4 (+4.12%) | 48,510 |
| 23 Jun 2009 | INR | 185 | 185 | 175.5 | 179.7 | 179.7 | -5.8 (-3.13%) | 100,730 |
| 22 Jun 2009 | INR | 190 | 194.7 | 183.25 | 185.5 | 185.5 | -4.5 (-2.37%) | 26,180 |
| 19 Jun 2009 | INR | 190 | 192.3 | 182.15 | 190 | 190 | +5.25 (+2.84%) | 40,270 |
| 18 Jun 2009 | INR | 189.8 | 190 | 180.75 | 184.75 | 184.75 | -4.95 (-2.61%) | 61,860 |
| 17 Jun 2009 | INR | 205.75 | 209.85 | 188 | 189.7 | 189.7 | -16.45 (-7.98%) | 20,480 |
| 16 Jun 2009 | INR | 205.1 | 209 | 195.5 | 206.15 | 206.15 | +1.1 (+0.54%) | 113,470 |
| 15 Jun 2009 | INR | 219 | 220 | 201.25 | 205.05 | 205.05 | -14.9 (-6.77%) | 30,480 |
| 12 Jun 2009 | INR | 225 | 226 | 216.25 | 219.95 | 219.95 | -0.6 (-0.27%) | 77,370 |
| 11 Jun 2009 | INR | 208.2 | 224.4 | 208.2 | 220.55 | 220.55 | +4.45 (+2.06%) | 125,530 |
| 10 Jun 2009 | INR | 219.95 | 231 | 214 | 216.1 | 216.1 | +4.4 (+2.08%) | 373,750 |
| 9 Jun 2009 | INR | 210 | 215 | 203.05 | 211.7 | 211.7 | +1.6 (+0.76%) | 126,120 |
| 8 Jun 2009 | INR | 220 | 244.4 | 206 | 210.1 | 210.1 | +1.25 (+0.60%) | 361,910 |
| 5 Jun 2009 | INR | 217 | 226.8 | 206 | 208.85 | 208.85 | -3.4 (-1.60%) | 262,860 |
| 4 Jun 2009 | INR | 198 | 222 | 194.55 | 212.25 | 212.25 | +16.35 (+8.35%) | 285,850 |
| 3 Jun 2009 | INR | 200 | 200 | 190.55 | 195.9 | 195.9 | +7.2 (+3.82%) | 118,900 |
| 2 Jun 2009 | INR | 193.3 | 195 | 186.25 | 188.7 | 188.7 | -6.4 (-3.28%) | 78,340 |
| 1 Jun 2009 | INR | 194 | 203 | 190.85 | 195.1 | 195.1 | -0.5 (-0.26%) | 105,270 |
| 29 May 2009 | INR | 186.15 | 200 | 186 | 195.6 | 195.6 | +7.35 (+3.90%) | 214,470 |
| 28 May 2009 | INR | 193 | 193 | 184 | 188.25 | 188.25 | +1.2 (+0.64%) | 117,310 |
| 27 May 2009 | INR | 191 | 191 | 181 | 187.05 | 187.05 | +6.3 (+3.49%) | 144,830 |
| 26 May 2009 | INR | 196 | 198 | 179 | 180.75 | 180.75 | -9.8 (-5.14%) | 67,370 |
