| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 197.9 | 199.95 | 185.5 | 187.65 | 187.65 | -7.25 (-3.72%) | 656,774 |
| 15 Jul 2009 | INR | 186.2 | 197.9 | 185.5 | 194.9 | 194.9 | +9.45 (+5.10%) | 1,157,768 |
| 14 Jul 2009 | INR | 192.15 | 200.9 | 183.25 | 185.45 | 185.45 | -3.25 (-1.72%) | 915,656 |
| 13 Jul 2009 | INR | 199.95 | 200 | 186.25 | 188.7 | 188.7 | -12.35 (-6.14%) | 296,404 |
| 10 Jul 2009 | INR | 206 | 212 | 199.95 | 201.05 | 201.05 | -3.35 (-1.64%) | 521,320 |
| 9 Jul 2009 | INR | 215.05 | 219.5 | 200 | 204.4 | 204.4 | -11.75 (-5.44%) | 544,624 |
| 8 Jul 2009 | INR | 222 | 223 | 215 | 216.15 | 216.15 | -8.55 (-3.81%) | 593,084 |
| 7 Jul 2009 | INR | 224.85 | 230 | 220.2 | 224.7 | 224.7 | +4.25 (+1.93%) | 1,207,260 |
| 6 Jul 2009 | INR | 242.5 | 251.75 | 217.5 | 220.45 | 220.45 | -20.6 (-8.55%) | 473,942 |
| 3 Jul 2009 | INR | 238 | 242.3 | 233 | 241.05 | 241.05 | +0.9 (+0.37%) | 309,372 |
| 2 Jul 2009 | INR | 225.9 | 245.8 | 219.5 | 240.15 | 240.15 | +17.05 (+7.64%) | 736,830 |
| 1 Jul 2009 | INR | 219.95 | 229 | 215 | 223.1 | 223.1 | +4.5 (+2.06%) | 357,404 |
| 30 Jun 2009 | INR | 230.5 | 231.95 | 215.6 | 218.6 | 218.6 | -8.85 (-3.89%) | 374,690 |
| 29 Jun 2009 | INR | 224.7 | 232.5 | 222.5 | 227.45 | 227.45 | +5.45 (+2.45%) | 487,654 |
| 26 Jun 2009 | INR | 209 | 224.7 | 209 | 222 | 222 | +15.8 (+7.66%) | 552,414 |
| 25 Jun 2009 | INR | 211 | 215.5 | 203.35 | 206.2 | 206.2 | -3.55 (-1.69%) | 347,098 |
| 24 Jun 2009 | INR | 209.8 | 214.9 | 207 | 209.75 | 209.75 | +4.45 (+2.17%) | 622,766 |
| 23 Jun 2009 | INR | 212 | 212 | 197 | 205.3 | 205.3 | -6.65 (-3.14%) | 226,046 |
| 22 Jun 2009 | INR | 217.95 | 221 | 210 | 211.95 | 211.95 | -1.05 (-0.49%) | 578,984 |
| 19 Jun 2009 | INR | 218 | 225 | 206.2 | 213 | 213 | -2.35 (-1.09%) | 375,604 |
| 18 Jun 2009 | INR | 226 | 234 | 205.1 | 215.35 | 215.35 | -11 (-4.86%) | 291,160 |
| 17 Jun 2009 | INR | 244.9 | 246.7 | 224 | 226.35 | 226.35 | -15.2 (-6.29%) | 408,844 |
| 16 Jun 2009 | INR | 235 | 261 | 234 | 241.55 | 241.55 | +1.45 (+0.60%) | 656,724 |
| 15 Jun 2009 | INR | 248 | 248 | 236.1 | 240.1 | 240.1 | -8.45 (-3.40%) | 306,092 |
| 12 Jun 2009 | INR | 244.3 | 262.9 | 244.3 | 248.55 | 248.55 | +9.85 (+4.13%) | 1,964,860 |
| 11 Jun 2009 | INR | 249 | 249 | 229.1 | 238.7 | 238.7 | -5.45 (-2.23%) | 1,298,394 |
| 10 Jun 2009 | INR | 232 | 247 | 229 | 244.15 | 244.15 | +16.4 (+7.20%) | 914,060 |
| 9 Jun 2009 | INR | 220 | 229.7 | 213.1 | 227.75 | 227.75 | +5.15 (+2.31%) | 348,480 |
| 8 Jun 2009 | INR | 232.6 | 237.85 | 217.1 | 222.6 | 222.6 | -6.55 (-2.86%) | 476,652 |
| 5 Jun 2009 | INR | 233 | 249.8 | 222 | 229.15 | 229.15 | -2.45 (-1.06%) | 1,218,598 |
