| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 246 | 249 | 238.8 | 242.1 | 242.1 | -4.35 (-1.77%) | 2,044,683 |
| 29 Jun 2009 | INR | 233.9 | 249.3 | 230.2 | 246.45 | 246.45 | +12.55 (+5.37%) | 909,064 |
| 26 Jun 2009 | INR | 229 | 236.9 | 228.9 | 233.9 | 233.9 | +4.1 (+1.78%) | 1,259,294 |
| 25 Jun 2009 | INR | 230 | 232.9 | 222.5 | 229.8 | 229.8 | +0.05 (+0.02%) | 781,618 |
| 24 Jun 2009 | INR | 220 | 230.95 | 218 | 229.75 | 229.75 | +11.95 (+5.49%) | 871,742 |
| 23 Jun 2009 | INR | 211.1 | 223.75 | 211.1 | 217.8 | 217.8 | +1.55 (+0.72%) | 1,258,687 |
| 22 Jun 2009 | INR | 217.1 | 224.95 | 215 | 216.25 | 216.25 | +0.3 (+0.14%) | 657,795 |
| 19 Jun 2009 | INR | 212 | 219.3 | 210.1 | 215.95 | 215.95 | +5.65 (+2.69%) | 836,886 |
| 18 Jun 2009 | INR | 205.15 | 216.9 | 205.15 | 210.3 | 210.3 | -6.25 (-2.89%) | 994,250 |
| 17 Jun 2009 | INR | 220.05 | 228 | 214.95 | 216.55 | 216.55 | -8.45 (-3.76%) | 875,591 |
| 16 Jun 2009 | INR | 223.6 | 229.95 | 222.55 | 225 | 225 | -6.45 (-2.79%) | 1,064,811 |
| 15 Jun 2009 | INR | 228.7 | 240.75 | 226.5 | 231.45 | 231.45 | +0.4 (+0.17%) | 1,830,302 |
| 12 Jun 2009 | INR | 216 | 234.95 | 216 | 231.05 | 231.05 | +9.15 (+4.12%) | 1,614,198 |
| 11 Jun 2009 | INR | 212.75 | 225 | 212.75 | 221.9 | 221.9 | +3.05 (+1.39%) | 1,209,119 |
| 10 Jun 2009 | INR | 210.05 | 229 | 210.05 | 218.85 | 218.85 | +2.45 (+1.13%) | 1,752,287 |
| 9 Jun 2009 | INR | 212.2 | 220.85 | 212.2 | 216.4 | 216.4 | +1.95 (+0.91%) | 1,770,962 |
| 8 Jun 2009 | INR | 214 | 220 | 210.55 | 214.45 | 214.45 | -0.5 (-0.23%) | 1,410,733 |
| 5 Jun 2009 | INR | 215.5 | 222.5 | 211.55 | 214.95 | 214.95 | -3.8 (-1.74%) | 2,130,370 |
| 4 Jun 2009 | INR | 190.55 | 220 | 190.55 | 218.75 | 218.75 | +1.75 (+0.81%) | 796,166 |
| 3 Jun 2009 | INR | 210.05 | 234.95 | 210.05 | 217 | 217 | -3.9 (-1.77%) | 1,498,922 |
| 2 Jun 2009 | INR | 196 | 225.2 | 196 | 220.9 | 220.9 | +13.9 (+6.71%) | 1,933,472 |
| 1 Jun 2009 | INR | 196 | 212.45 | 196 | 207 | 207 | +1.75 (+0.85%) | 2,017,315 |
| 29 May 2009 | INR | 191 | 207.65 | 191 | 205.25 | 205.25 | +5.95 (+2.99%) | 3,064,388 |
| 28 May 2009 | INR | 188.25 | 203.85 | 188.25 | 199.3 | 199.3 | +0.45 (+0.23%) | 1,273,104 |
| 27 May 2009 | INR | 198.65 | 210 | 196.35 | 198.85 | 198.85 | +1.9 (+0.96%) | 1,519,538 |
| 26 May 2009 | INR | 186 | 203.7 | 186 | 196.95 | 196.95 | -2.85 (-1.43%) | 572,212 |
| 25 May 2009 | INR | 192 | 207 | 192 | 199.8 | 199.8 | +0.2 (+0.10%) | 985,376 |
| 22 May 2009 | INR | 191 | 212.7 | 187.3 | 199.6 | 199.6 | -2.85 (-1.41%) | 2,769,362 |
| 21 May 2009 | INR | 212.8 | 214 | 200.4 | 202.45 | 202.45 | -10.45 (-4.91%) | 1,682,589 |
| 20 May 2009 | INR | 202.15 | 217.95 | 202.15 | 212.9 | 212.9 | -0.6 (-0.28%) | 3,374,171 |
