| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | INR | 735 | 742 | 722 | 729.45 | 72.945 | -10.45 (-1.41%) | 10,510 |
| 20 Jul 2009 | INR | 754 | 776.7 | 729 | 739.9 | 73.99 | +16.55 (+2.29%) | 93,700 |
| 17 Jul 2009 | INR | 685 | 765 | 660.1 | 723.35 | 72.335 | +51 (+7.59%) | 151,080 |
| 16 Jul 2009 | INR | 665.25 | 689 | 665.25 | 672.35 | 67.235 | -17.65 (-2.56%) | 1,270 |
| 15 Jul 2009 | INR | 670 | 694.95 | 670 | 690 | 69 | +36 (+5.50%) | 6,260 |
| 14 Jul 2009 | INR | 640 | 666 | 640 | 654 | 65.4 | +28.95 (+4.63%) | 3,480 |
| 13 Jul 2009 | INR | 661 | 661 | 625.05 | 625.05 | 62.505 | -35.55 (-5.38%) | 4,650 |
| 10 Jul 2009 | INR | 668 | 674.25 | 660.6 | 660.6 | 66.06 | +8 (+1.23%) | 2,490 |
| 9 Jul 2009 | INR | 671 | 671 | 650 | 652.6 | 65.26 | -20 (-2.97%) | 1,720 |
| 8 Jul 2009 | INR | 677 | 698 | 660 | 672.6 | 67.26 | -21 (-3.03%) | 15,040 |
| 7 Jul 2009 | INR | 670 | 698 | 640 | 693.6 | 69.36 | +27.7 (+4.16%) | 529,000 |
| 6 Jul 2009 | INR | 685.5 | 700.05 | 665 | 665.9 | 66.59 | -20.85 (-3.04%) | 20,670 |
| 3 Jul 2009 | INR | 680 | 697.4 | 670 | 686.75 | 68.675 | +16.75 (+2.50%) | 7,990 |
| 2 Jul 2009 | INR | 669 | 680 | 669 | 670 | 67 | +9.95 (+1.51%) | 73,180 |
| 1 Jul 2009 | INR | 651.65 | 670 | 650.5 | 660.05 | 66.005 | -8.35 (-1.25%) | 5,910 |
| 30 Jun 2009 | INR | 671.8 | 689 | 661 | 668.4 | 66.84 | +25.1 (+3.90%) | 17,140 |
| 29 Jun 2009 | INR | 683.5 | 683.5 | 625 | 643.3 | 64.33 | -26.7 (-3.99%) | 12,500 |
| 26 Jun 2009 | INR | 674.8 | 674.9 | 660.2 | 670 | 67 | +10 (+1.52%) | 3,500 |
| 25 Jun 2009 | INR | 689 | 689 | 655 | 660 | 66 | +1.25 (+0.19%) | 9,260 |
| 24 Jun 2009 | INR | 677 | 678 | 658 | 658.75 | 65.875 | +7.75 (+1.19%) | 4,510 |
| 23 Jun 2009 | INR | 646 | 664.9 | 630.3 | 651 | 65.1 | -7 (-1.06%) | 2,010 |
| 22 Jun 2009 | INR | 684 | 690 | 650 | 658 | 65.8 | -25.35 (-3.71%) | 13,180 |
| 19 Jun 2009 | INR | 630 | 683.35 | 622.7 | 683.35 | 68.335 | +62.1 (+10.00%) | 9,710 |
| 18 Jun 2009 | INR | 632.1 | 641.6 | 620 | 621.25 | 62.125 | -18.75 (-2.93%) | 11,490 |
| 17 Jun 2009 | INR | 640.05 | 645 | 640 | 640 | 64 | -0.05 (-0.01%) | 11,150 |
| 16 Jun 2009 | INR | 639 | 645 | 633 | 640.05 | 64.005 | +0.15 (+0.02%) | 5,300 |
| 15 Jun 2009 | INR | 652 | 663 | 630 | 639.9 | 63.99 | -5.1 (-0.79%) | 6,570 |
| 12 Jun 2009 | INR | 640.15 | 653.8 | 639.8 | 645 | 64.5 | +0.3 (+0.05%) | 15,840 |
| 11 Jun 2009 | INR | 650 | 688.8 | 632 | 644.7 | 64.47 | -22.8 (-3.42%) | 20,260 |
| 10 Jun 2009 | INR | 704.5 | 704.5 | 660.2 | 667.5 | 66.75 | -25.65 (-3.70%) | 522,530 |
