| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | INR | 738.9 | 751.6 | 723.15 | 737.55 | 737.55 | +5.95 (+0.81%) | 346,350 |
| 20 Jul 2009 | INR | 720.1 | 738.7 | 714 | 731.6 | 731.6 | +18.05 (+2.53%) | 288,560 |
| 17 Jul 2009 | INR | 707.95 | 723.95 | 695.65 | 713.55 | 713.55 | +12.3 (+1.75%) | 394,100 |
| 16 Jul 2009 | INR | 720 | 731 | 700 | 701.25 | 701.25 | -10.15 (-1.43%) | 368,380 |
| 15 Jul 2009 | INR | 690 | 717 | 685 | 711.4 | 711.4 | +26.45 (+3.86%) | 273,220 |
| 14 Jul 2009 | INR | 659.8 | 691 | 645.1 | 684.95 | 684.95 | +26.5 (+4.02%) | 381,430 |
| 13 Jul 2009 | INR | 680.15 | 690 | 642 | 658.45 | 658.45 | -33.65 (-4.86%) | 348,530 |
| 10 Jul 2009 | INR | 714 | 724 | 676.2 | 692.1 | 692.1 | -23.05 (-3.22%) | 269,700 |
| 9 Jul 2009 | INR | 711.8 | 722 | 693.1 | 715.15 | 715.15 | +1.65 (+0.23%) | 293,370 |
| 8 Jul 2009 | INR | 745 | 745 | 705 | 713.5 | 713.5 | -39.1 (-5.20%) | 289,260 |
| 7 Jul 2009 | INR | 745 | 762.2 | 735 | 752.6 | 752.6 | +7.95 (+1.07%) | 318,300 |
| 6 Jul 2009 | INR | 790 | 806 | 729.05 | 744.65 | 744.65 | -40.05 (-5.10%) | 359,480 |
| 3 Jul 2009 | INR | 769 | 788 | 751.35 | 784.7 | 784.7 | +16.55 (+2.15%) | 231,420 |
| 2 Jul 2009 | INR | 787 | 789.5 | 758.25 | 768.15 | 768.15 | -11.95 (-1.53%) | 380,530 |
| 1 Jul 2009 | INR | 780 | 798 | 748 | 780.1 | 780.1 | +1.7 (+0.22%) | 338,800 |
| 30 Jun 2009 | INR | 816.1 | 824 | 770 | 778.4 | 778.4 | -29.7 (-3.68%) | 792,400 |
| 29 Jun 2009 | INR | 787 | 834 | 782 | 808.1 | 808.1 | +18.75 (+2.38%) | 582,030 |
| 26 Jun 2009 | INR | 760 | 795 | 756 | 789.35 | 789.35 | +22.4 (+2.92%) | 406,740 |
| 25 Jun 2009 | INR | 755.05 | 775 | 750.25 | 766.95 | 766.95 | +12.1 (+1.60%) | 427,270 |
| 24 Jun 2009 | INR | 734 | 758.35 | 721 | 754.85 | 754.85 | +32.65 (+4.52%) | 302,940 |
| 23 Jun 2009 | INR | 724 | 742 | 711 | 722.2 | 722.2 | -15.1 (-2.05%) | 319,490 |
| 22 Jun 2009 | INR | 750 | 766.85 | 732.35 | 737.3 | 737.3 | -3.65 (-0.49%) | 260,660 |
| 19 Jun 2009 | INR | 705 | 748.5 | 705 | 740.95 | 740.95 | +30.85 (+4.34%) | 303,280 |
| 18 Jun 2009 | INR | 749 | 767 | 677.7 | 710.1 | 710.1 | -39.8 (-5.31%) | 515,840 |
| 17 Jun 2009 | INR | 770.65 | 778 | 746 | 749.9 | 749.9 | -20.6 (-2.67%) | 368,420 |
| 16 Jun 2009 | INR | 740 | 774.5 | 725.1 | 770.5 | 770.5 | +21.65 (+2.89%) | 216,550 |
| 15 Jun 2009 | INR | 750 | 759.8 | 736.35 | 748.85 | 748.85 | -10.95 (-1.44%) | 253,660 |
| 12 Jun 2009 | INR | 765.1 | 785 | 725 | 759.8 | 759.8 | +2.05 (+0.27%) | 500,840 |
| 11 Jun 2009 | INR | 768.25 | 779.7 | 742 | 757.75 | 757.75 | -9.55 (-1.24%) | 447,230 |
| 10 Jun 2009 | INR | 746 | 785 | 740 | 767.3 | 767.3 | +32.15 (+4.37%) | 676,540 |
