| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 177.1 | 182.996 | 172.095 | 175.197 | 175.197 | +1.892 (+1.09%) | 18,577 |
| 15 Jul 2009 | INR | 171.204 | 174.845 | 168.553 | 173.305 | 173.305 | +5.951 (+3.56%) | 21,318 |
| 14 Jul 2009 | INR | 164.945 | 172.997 | 161.997 | 167.354 | 167.354 | +9.207 (+5.82%) | 42,938 |
| 13 Jul 2009 | INR | 170.995 | 172.997 | 154.099 | 158.147 | 158.147 | -11.154 (-6.59%) | 13,863 |
| 10 Jul 2009 | INR | 176.946 | 181.995 | 163.999 | 169.301 | 169.301 | -3.344 (-1.94%) | 16,687 |
| 9 Jul 2009 | INR | 174.999 | 177.045 | 171.105 | 172.645 | 172.645 | -2.552 (-1.46%) | 11,893 |
| 8 Jul 2009 | INR | 184.503 | 184.954 | 172.645 | 175.197 | 175.197 | -7.502 (-4.11%) | 24,279 |
| 7 Jul 2009 | INR | 191.004 | 191.004 | 180.202 | 182.699 | 182.699 | -4.752 (-2.54%) | 17,276 |
| 6 Jul 2009 | INR | 195.998 | 201.003 | 180.048 | 187.451 | 187.451 | -8.404 (-4.29%) | 33,675 |
| 3 Jul 2009 | INR | 196.999 | 198.902 | 193.347 | 195.855 | 195.855 | -2.497 (-1.26%) | 19,927 |
| 2 Jul 2009 | INR | 201.003 | 204.897 | 196.999 | 198.352 | 198.352 | -1.749 (-0.87%) | 23,468 |
| 1 Jul 2009 | INR | 196.097 | 206.701 | 192.005 | 200.101 | 200.101 | -1.694 (-0.84%) | 32,256 |
| 30 Jun 2009 | INR | 199.001 | 224.004 | 199.001 | 201.795 | 201.795 | +5.5 (+2.80%) | 138,642 |
| 29 Jun 2009 | INR | 196.999 | 199.001 | 194.205 | 196.295 | 196.295 | +1.298 (+0.67%) | 20,387 |
| 26 Jun 2009 | INR | 199.001 | 202.004 | 193.303 | 194.997 | 194.997 | +0.594 (+0.31%) | 23,464 |
| 25 Jun 2009 | INR | 195.998 | 199.705 | 193.05 | 194.403 | 194.403 | -0.143 (-0.07%) | 12,342 |
| 24 Jun 2009 | INR | 194.898 | 199.001 | 190.003 | 194.546 | 194.546 | +5.192 (+2.74%) | 16,298 |
| 23 Jun 2009 | INR | 192.005 | 195.899 | 184.998 | 189.354 | 189.354 | -7.942 (-4.03%) | 21,908 |
| 22 Jun 2009 | INR | 192.104 | 202.004 | 191.103 | 197.296 | 197.296 | +4.642 (+2.41%) | 38,256 |
| 19 Jun 2009 | INR | 197.703 | 200.002 | 188.452 | 192.654 | 192.654 | -0.341 (-0.18%) | 39,708 |
| 18 Jun 2009 | INR | 207.999 | 208.901 | 190.146 | 192.995 | 192.995 | -12.1 (-5.90%) | 37,625 |
| 17 Jun 2009 | INR | 213.895 | 216.755 | 203.951 | 205.095 | 205.095 | -7.304 (-3.44%) | 41,269 |
| 16 Jun 2009 | INR | 202.499 | 214.896 | 201.146 | 212.399 | 212.399 | +1.749 (+0.83%) | 38,173 |
| 15 Jun 2009 | INR | 210.1 | 217.998 | 206.096 | 210.65 | 210.65 | -2.255 (-1.06%) | 49,130 |
| 12 Jun 2009 | INR | 224.95 | 226.897 | 211.101 | 212.905 | 212.905 | -8.646 (-3.90%) | 70,835 |
| 11 Jun 2009 | INR | 223.498 | 226.897 | 221.001 | 221.551 | 221.551 | +0.396 (+0.18%) | 60,457 |
| 10 Jun 2009 | INR | 225.5 | 233.002 | 220 | 221.155 | 221.155 | +4.4 (+2.03%) | 156,528 |
| 9 Jun 2009 | INR | 202.004 | 222.002 | 201.201 | 216.755 | 216.755 | +10.208 (+4.94%) | 113,520 |
| 8 Jun 2009 | INR | 231 | 233.453 | 205.601 | 206.547 | 206.547 | -25.003 (-10.80%) | 145,471 |
| 5 Jun 2009 | INR | 226.996 | 244.002 | 216.051 | 231.55 | 231.55 | +9.955 (+4.49%) | 596,152 |
