| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 198 | 198 | 182.05 | 183.2 | 183.2 | -19.2 (-9.49%) | 6,531,840 |
| 7 Jul 2009 | INR | 202 | 205.5 | 190.7 | 202.4 | 202.4 | +3.4 (+1.71%) | 6,535,463 |
| 6 Jul 2009 | INR | 224.7 | 225.95 | 195.25 | 199 | 199 | -22.2 (-10.04%) | 9,476,845 |
| 3 Jul 2009 | INR | 214.5 | 221.9 | 211.1 | 221.2 | 221.2 | +5 (+2.31%) | 4,356,279 |
| 2 Jul 2009 | INR | 216 | 222 | 212.75 | 216.2 | 216.2 | +1.75 (+0.82%) | 6,653,460 |
| 1 Jul 2009 | INR | 212 | 216 | 204.2 | 214.45 | 214.45 | +3.7 (+1.76%) | 5,628,385 |
| 30 Jun 2009 | INR | 224 | 228.6 | 207 | 210.75 | 210.75 | -12.95 (-5.79%) | 5,200,588 |
| 29 Jun 2009 | INR | 215.4 | 225.3 | 215.25 | 223.7 | 223.7 | +5.2 (+2.38%) | 5,815,758 |
| 26 Jun 2009 | INR | 210.8 | 219.5 | 210 | 218.5 | 218.5 | +8.95 (+4.27%) | 5,249,594 |
| 25 Jun 2009 | INR | 214.7 | 216.4 | 207 | 209.55 | 209.55 | +0.5 (+0.24%) | 6,656,146 |
| 24 Jun 2009 | INR | 197.4 | 210.7 | 197.4 | 209.05 | 209.05 | +13.55 (+6.93%) | 9,093,275 |
| 23 Jun 2009 | INR | 196 | 200.9 | 188.25 | 195.5 | 195.5 | -5 (-2.49%) | 8,155,098 |
| 22 Jun 2009 | INR | 202 | 209 | 197.2 | 200.5 | 200.5 | +3.5 (+1.78%) | 7,449,350 |
| 19 Jun 2009 | INR | 187.9 | 198 | 183 | 197 | 197 | +12.75 (+6.92%) | 6,366,250 |
| 18 Jun 2009 | INR | 198 | 200.75 | 174.6 | 184.25 | 184.25 | -12.75 (-6.47%) | 8,247,872 |
| 17 Jun 2009 | INR | 211 | 216.95 | 195.2 | 197 | 197 | -13.5 (-6.41%) | 6,307,198 |
| 16 Jun 2009 | INR | 196 | 211.8 | 192 | 210.5 | 210.5 | +8.05 (+3.98%) | 5,098,369 |
| 15 Jun 2009 | INR | 209.95 | 213.9 | 200.25 | 202.45 | 202.45 | -9.55 (-4.50%) | 3,899,575 |
| 12 Jun 2009 | INR | 226 | 228.6 | 211 | 212 | 212 | -11.4 (-5.10%) | 5,665,597 |
| 11 Jun 2009 | INR | 230 | 230 | 217.3 | 223.4 | 223.4 | -4.7 (-2.06%) | 5,237,358 |
| 10 Jun 2009 | INR | 215.25 | 229.35 | 214 | 228.1 | 228.1 | +15 (+7.04%) | 8,499,924 |
| 9 Jun 2009 | INR | 193 | 214 | 188 | 213.1 | 213.1 | +14.85 (+7.49%) | 8,037,986 |
| 8 Jun 2009 | INR | 222.85 | 226.6 | 195.1 | 198.25 | 198.25 | -25.75 (-11.50%) | 7,069,301 |
| 5 Jun 2009 | INR | 232 | 235 | 219 | 224 | 224 | -5 (-2.18%) | 8,210,171 |
| 4 Jun 2009 | INR | 212.8 | 229.4 | 210 | 229 | 229 | +13.75 (+6.39%) | 9,513,771 |
| 3 Jun 2009 | INR | 217 | 223.4 | 208.5 | 215.25 | 215.25 | +0.1 (+0.05%) | 11,283,843 |
| 2 Jun 2009 | INR | 208 | 221.95 | 201.5 | 215.15 | 215.15 | +7.45 (+3.59%) | 10,107,658 |
| 1 Jun 2009 | INR | 218.9 | 224.45 | 205 | 207.7 | 207.7 | +4.1 (+2.01%) | 10,048,185 |
| 29 May 2009 | INR | 190.8 | 208.45 | 190.8 | 203.6 | 203.6 | +15.3 (+8.13%) | 11,383,808 |
| 28 May 2009 | INR | 186.1 | 192.9 | 185.55 | 188.3 | 188.3 | +1.8 (+0.97%) | 9,213,673 |
