| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | INR | 275 | 299 | 270.222 | 295.556 | 29.5556 | +22.778 (+8.35%) | 85,322 |
| 14 Jul 2009 | INR | 260 | 276 | 257.667 | 272.778 | 27.2778 | +17.556 (+6.88%) | 22,688 |
| 13 Jul 2009 | INR | 274.778 | 274.778 | 252 | 255.222 | 25.5222 | -12.556 (-4.69%) | 26,111 |
| 10 Jul 2009 | INR | 280 | 280 | 265 | 267.778 | 26.7778 | -2 (-0.74%) | 42,611 |
| 9 Jul 2009 | INR | 263.556 | 273 | 263.556 | 269.778 | 26.9778 | +0.222 (+0.08%) | 32,066 |
| 8 Jul 2009 | INR | 278.222 | 278.222 | 267.333 | 269.556 | 26.9556 | -16.111 (-5.64%) | 35,599 |
| 7 Jul 2009 | INR | 280.222 | 294 | 280.222 | 285.667 | 28.5667 | +0.889 (+0.31%) | 41,799 |
| 6 Jul 2009 | INR | 307.889 | 308.667 | 283.889 | 284.778 | 28.4778 | -14 (-4.69%) | 73,344 |
| 3 Jul 2009 | INR | 288 | 304.667 | 288 | 298.778 | 29.8778 | +3.222 (+1.09%) | 31,744 |
| 2 Jul 2009 | INR | 297.333 | 312 | 294 | 295.556 | 29.5556 | -3.777 (-1.26%) | 91,055 |
| 1 Jul 2009 | INR | 295 | 309.889 | 292 | 299.333 | 29.9333 | -5.556 (-1.82%) | 48,666 |
| 30 Jun 2009 | INR | 314 | 324 | 298.333 | 304.889 | 30.4889 | -5.555 (-1.79%) | 110,566 |
| 29 Jun 2009 | INR | 300 | 310.444 | 293 | 310.444 | 31.0444 | +14.888 (+5.04%) | 110,733 |
| 26 Jun 2009 | INR | 295 | 303 | 289 | 295.556 | 29.5556 | +0.889 (+0.30%) | 62,588 |
| 25 Jun 2009 | INR | 290 | 299.889 | 288.222 | 294.667 | 29.4667 | +7.667 (+2.67%) | 54,688 |
| 24 Jun 2009 | INR | 285 | 288.889 | 282.556 | 287 | 28.7 | +3.667 (+1.29%) | 34,166 |
| 23 Jun 2009 | INR | 278.444 | 284.778 | 266.556 | 283.333 | 28.3333 | +3.333 (+1.19%) | 48,111 |
| 22 Jun 2009 | INR | 287 | 287 | 270.111 | 280 | 28 | -1 (-0.36%) | 31,377 |
| 19 Jun 2009 | INR | 280 | 286 | 263.333 | 281 | 28.1 | +6.333 (+2.31%) | 87,233 |
| 18 Jun 2009 | INR | 285 | 287.333 | 274.667 | 274.667 | 27.4667 | -14.444 (-5.00%) | 49,744 |
| 17 Jun 2009 | INR | 303 | 310 | 287.556 | 289.111 | 28.9111 | -13.445 (-4.44%) | 62,966 |
| 16 Jun 2009 | INR | 280 | 306.111 | 280 | 302.556 | 30.2556 | +11 (+3.77%) | 98,599 |
| 15 Jun 2009 | INR | 306.111 | 306.111 | 291.333 | 291.556 | 29.1556 | -15 (-4.89%) | 90,999 |
| 12 Jun 2009 | INR | 332.778 | 332.778 | 305.333 | 306.556 | 30.6556 | -14.888 (-4.63%) | 124,344 |
| 11 Jun 2009 | INR | 320.778 | 325.778 | 313.556 | 321.444 | 32.1444 | +0.222 (+0.07%) | 69,922 |
| 10 Jun 2009 | INR | 327 | 338 | 318 | 321.222 | 32.1222 | -2.222 (-0.69%) | 142,077 |
| 9 Jun 2009 | INR | 322.556 | 330 | 317.556 | 323.444 | 32.3444 | -10.889 (-3.26%) | 215,588 |
| 8 Jun 2009 | INR | 350.111 | 359.889 | 334.333 | 334.333 | 33.4333 | -17.556 (-4.99%) | 104,922 |
| 5 Jun 2009 | INR | 375 | 379.667 | 346.778 | 351.889 | 35.1889 | -11.889 (-3.27%) | 172,644 |
| 4 Jun 2009 | INR | 350 | 367.667 | 346.222 | 363.778 | 36.3778 | +5.778 (+1.61%) | 150,933 |
