| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 163.25 | 164.2 | 157.1 | 157.8 | 157.8 | -7.8 (-4.71%) | 1,577,623 |
| 7 Jul 2009 | INR | 165.9 | 166.8 | 161.5 | 165.6 | 165.6 | +1.6 (+0.98%) | 1,560,333 |
| 6 Jul 2009 | INR | 180 | 180.9 | 162.5 | 164 | 164 | -12.6 (-7.13%) | 3,710,575 |
| 3 Jul 2009 | INR | 170 | 177.9 | 170 | 176.6 | 176.6 | +3.8 (+2.20%) | 2,870,839 |
| 2 Jul 2009 | INR | 172.25 | 174.1 | 167 | 172.8 | 172.8 | +1.35 (+0.79%) | 2,256,732 |
| 1 Jul 2009 | INR | 168.9 | 172.5 | 166.1 | 171.45 | 171.45 | +3.85 (+2.30%) | 1,933,481 |
| 30 Jun 2009 | INR | 175.9 | 178.25 | 166 | 167.6 | 167.6 | -6.95 (-3.98%) | 2,154,017 |
| 29 Jun 2009 | INR | 176 | 178.65 | 173.25 | 174.55 | 174.55 | +1.1 (+0.63%) | 1,844,987 |
| 26 Jun 2009 | INR | 170 | 174.4 | 169.3 | 173.45 | 173.45 | +4.3 (+2.54%) | 2,079,881 |
| 25 Jun 2009 | INR | 176 | 176.9 | 167.55 | 169.15 | 169.15 | -5.7 (-3.26%) | 2,118,943 |
| 24 Jun 2009 | INR | 173 | 175.9 | 170.3 | 174.85 | 174.85 | +2.95 (+1.72%) | 3,027,088 |
| 23 Jun 2009 | INR | 168 | 173.4 | 165.1 | 171.9 | 171.9 | +1.5 (+0.88%) | 2,940,384 |
| 22 Jun 2009 | INR | 176.2 | 178 | 169.85 | 170.4 | 170.4 | -5.5 (-3.13%) | 2,678,257 |
| 19 Jun 2009 | INR | 180.9 | 183.2 | 169.8 | 175.9 | 175.9 | -2.35 (-1.32%) | 3,491,271 |
| 18 Jun 2009 | INR | 185 | 186.55 | 173.5 | 178.25 | 178.25 | -6.8 (-3.67%) | 3,041,424 |
| 17 Jun 2009 | INR | 196 | 200 | 181.5 | 185.05 | 185.05 | -10.95 (-5.59%) | 3,954,936 |
| 16 Jun 2009 | INR | 197.8 | 201.3 | 192.5 | 196 | 196 | -4.5 (-2.24%) | 5,567,562 |
| 15 Jun 2009 | INR | 194 | 210 | 190.7 | 200.5 | 200.5 | +8.3 (+4.32%) | 13,000,161 |
| 12 Jun 2009 | INR | 195.5 | 200.5 | 190.7 | 192.2 | 192.2 | -0.7 (-0.36%) | 6,776,661 |
| 11 Jun 2009 | INR | 189.7 | 196.65 | 188 | 192.9 | 192.9 | +6.3 (+3.38%) | 7,560,087 |
| 10 Jun 2009 | INR | 185 | 190.75 | 183.1 | 186.6 | 186.6 | +2.6 (+1.41%) | 3,472,501 |
| 9 Jun 2009 | INR | 179.9 | 185.8 | 174 | 184 | 184 | +5.5 (+3.08%) | 3,052,690 |
| 8 Jun 2009 | INR | 184 | 191.4 | 175.95 | 178.5 | 178.5 | -5.7 (-3.09%) | 5,840,935 |
| 5 Jun 2009 | INR | 193 | 194.8 | 183.25 | 184.2 | 184.2 | -6.25 (-3.28%) | 3,725,061 |
| 4 Jun 2009 | INR | 180 | 192.5 | 178.4 | 190.45 | 190.45 | +8.3 (+4.56%) | 5,365,033 |
| 3 Jun 2009 | INR | 181.25 | 186.5 | 179.35 | 182.15 | 182.15 | +2.25 (+1.25%) | 3,039,249 |
| 2 Jun 2009 | INR | 182.75 | 185 | 176.6 | 179.9 | 179.9 | -3.2 (-1.75%) | 2,558,418 |
| 1 Jun 2009 | INR | 185 | 188 | 180.6 | 183.1 | 183.1 | +1.85 (+1.02%) | 4,152,305 |
| 29 May 2009 | INR | 189.8 | 189.8 | 178.1 | 181.25 | 181.25 | +1.1 (+0.61%) | 3,787,308 |
| 28 May 2009 | INR | 178 | 184.4 | 176.25 | 180.15 | 180.15 | +1.55 (+0.87%) | 5,945,317 |
