| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 148.4 | 148.4 | 139.2 | 141.3 | 141.3 | -8.1 (-5.42%) | 4,706,313 |
| 10 Jul 2009 | INR | 159 | 159.4 | 147 | 149.4 | 149.4 | -7.6 (-4.84%) | 3,101,453 |
| 9 Jul 2009 | INR | 158.15 | 159.8 | 155 | 157 | 157 | -0.95 (-0.60%) | 2,918,836 |
| 8 Jul 2009 | INR | 163.3 | 164.5 | 157.2 | 157.95 | 157.95 | -8.05 (-4.85%) | 3,232,374 |
| 7 Jul 2009 | INR | 165.5 | 166.8 | 161.5 | 166 | 166 | +2.45 (+1.50%) | 3,471,310 |
| 6 Jul 2009 | INR | 177 | 180.5 | 162.55 | 163.55 | 163.55 | -13.85 (-7.81%) | 7,383,431 |
| 3 Jul 2009 | INR | 173.9 | 177.8 | 171.5 | 177.4 | 177.4 | +4.5 (+2.60%) | 5,865,542 |
| 2 Jul 2009 | INR | 171 | 174.25 | 166.65 | 172.9 | 172.9 | +1.15 (+0.67%) | 4,344,875 |
| 1 Jul 2009 | INR | 170.2 | 172.5 | 166.1 | 171.75 | 171.75 | +3.35 (+1.99%) | 4,385,340 |
| 30 Jun 2009 | INR | 175.1 | 177.4 | 166 | 168.4 | 168.4 | -5.6 (-3.22%) | 4,792,234 |
| 29 Jun 2009 | INR | 175 | 178.85 | 173.2 | 174 | 174 | +0.7 (+0.40%) | 5,302,723 |
| 26 Jun 2009 | INR | 172.8 | 174.8 | 169.45 | 173.3 | 173.3 | +3.8 (+2.24%) | 5,569,870 |
| 25 Jun 2009 | INR | 176 | 176.9 | 167 | 169.5 | 169.5 | -5.4 (-3.09%) | 8,280,171 |
| 24 Jun 2009 | INR | 173 | 175.9 | 170.1 | 174.9 | 174.9 | +3.7 (+2.16%) | 7,133,755 |
| 23 Jun 2009 | INR | 168 | 173.5 | 165.15 | 171.2 | 171.2 | +1.7 (+1.00%) | 7,313,596 |
| 22 Jun 2009 | INR | 177 | 179.5 | 169.5 | 169.5 | 169.5 | -6.5 (-3.69%) | 6,343,772 |
| 19 Jun 2009 | INR | 181 | 183.15 | 169.5 | 176 | 176 | -3.25 (-1.81%) | 8,426,496 |
| 18 Jun 2009 | INR | 184.45 | 186.5 | 173.5 | 179.25 | 179.25 | -4.25 (-2.32%) | 7,660,134 |
| 17 Jun 2009 | INR | 197 | 199.9 | 181.3 | 183.5 | 183.5 | -11.8 (-6.04%) | 9,249,018 |
| 16 Jun 2009 | INR | 198.7 | 200.95 | 192.5 | 195.3 | 195.3 | -6 (-2.98%) | 11,419,279 |
| 15 Jun 2009 | INR | 194 | 210 | 190.4 | 201.3 | 201.3 | +9.55 (+4.98%) | 28,907,654 |
| 12 Jun 2009 | INR | 194.8 | 200.75 | 191 | 191.75 | 191.75 | -0.7 (-0.36%) | 13,896,431 |
| 11 Jun 2009 | INR | 190.45 | 196.85 | 188 | 192.45 | 192.45 | +4.55 (+2.42%) | 15,355,920 |
| 10 Jun 2009 | INR | 185.1 | 190.8 | 183.05 | 187.9 | 187.9 | +3.95 (+2.15%) | 7,964,109 |
| 9 Jun 2009 | INR | 177 | 185.9 | 174 | 183.95 | 183.95 | +7 (+3.96%) | 7,353,539 |
| 8 Jun 2009 | INR | 185.1 | 191.2 | 175.1 | 176.95 | 176.95 | -7.05 (-3.83%) | 12,158,889 |
| 5 Jun 2009 | INR | 192.8 | 193.5 | 183.05 | 184 | 184 | -6.4 (-3.36%) | 7,635,032 |
| 4 Jun 2009 | INR | 180 | 192.5 | 178.1 | 190.4 | 190.4 | +8.8 (+4.85%) | 12,113,207 |
| 3 Jun 2009 | INR | 180.5 | 186.4 | 179 | 181.6 | 181.6 | +2.3 (+1.28%) | 7,318,789 |
| 2 Jun 2009 | INR | 184 | 184.85 | 176.25 | 179.3 | 179.3 | -2.85 (-1.56%) | 5,051,782 |
