| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 305 | 313.96 | 297 | 302.4 | 302.4 | -2.64 (-0.87%) | 7,700 |
| 15 Jul 2009 | INR | 296.9 | 316.8 | 292.04 | 305.04 | 305.04 | +14.5 (+4.99%) | 22,658 |
| 14 Jul 2009 | INR | 288.5 | 296.96 | 288.5 | 290.54 | 290.54 | +4.74 (+1.66%) | 7,202 |
| 13 Jul 2009 | INR | 290 | 295 | 280 | 285.8 | 285.8 | -17.16 (-5.66%) | 9,252 |
| 10 Jul 2009 | INR | 300 | 314.96 | 295 | 302.96 | 302.96 | -2.54 (-0.83%) | 15,724 |
| 9 Jul 2009 | INR | 295 | 309.4 | 293 | 305.5 | 305.5 | +8.4 (+2.83%) | 6,578 |
| 8 Jul 2009 | INR | 305 | 322 | 285.7 | 297.1 | 297.1 | -9.8 (-3.19%) | 33,264 |
| 7 Jul 2009 | INR | 319 | 320 | 300 | 306.9 | 306.9 | -5.8 (-1.85%) | 10,010 |
| 6 Jul 2009 | INR | 334 | 334.5 | 311.54 | 312.7 | 312.7 | -15.26 (-4.65%) | 13,036 |
| 3 Jul 2009 | INR | 325 | 331 | 322 | 327.96 | 327.96 | -0.94 (-0.29%) | 21,296 |
| 2 Jul 2009 | INR | 329.5 | 345.76 | 327 | 328.9 | 328.9 | -0.36 (-0.11%) | 41,250 |
| 1 Jul 2009 | INR | 328.14 | 331 | 323 | 329.26 | 329.26 | +1.66 (+0.51%) | 11,674 |
| 30 Jun 2009 | INR | 330 | 341 | 320.2 | 327.6 | 327.6 | -0.9 (-0.27%) | 33,652 |
| 29 Jun 2009 | INR | 328.64 | 331 | 327.04 | 328.5 | 328.5 | +2.9 (+0.89%) | 5,814 |
| 26 Jun 2009 | INR | 321 | 333.9 | 321 | 325.6 | 325.6 | +2.5 (+0.77%) | 7,794 |
| 25 Jun 2009 | INR | 339.64 | 339.64 | 321.2 | 323.1 | 323.1 | -5.8 (-1.76%) | 8,018 |
| 24 Jun 2009 | INR | 335 | 335 | 317 | 328.9 | 328.9 | +4.94 (+1.52%) | 17,560 |
| 23 Jun 2009 | INR | 318 | 329.9 | 316.96 | 323.96 | 323.96 | -4.94 (-1.50%) | 18,926 |
| 22 Jun 2009 | INR | 320 | 337.54 | 319 | 328.9 | 328.9 | +7.44 (+2.31%) | 10,342 |
| 19 Jun 2009 | INR | 331 | 344 | 317.8 | 321.46 | 321.46 | -13.04 (-3.90%) | 16,104 |
| 18 Jun 2009 | INR | 338 | 343.5 | 329 | 334.5 | 334.5 | -11.8 (-3.41%) | 15,044 |
| 17 Jun 2009 | INR | 346.2 | 359.9 | 344.3 | 346.3 | 346.3 | -16.1 (-4.44%) | 10,742 |
| 16 Jun 2009 | INR | 350 | 363.76 | 340.5 | 362.4 | 362.4 | +4.1 (+1.14%) | 8,308 |
| 15 Jun 2009 | INR | 360 | 369.3 | 342.5 | 358.3 | 358.3 | -2.2 (-0.61%) | 25,096 |
| 12 Jun 2009 | INR | 379 | 382 | 352.1 | 360.5 | 360.5 | -3.96 (-1.09%) | 23,190 |
| 11 Jun 2009 | INR | 358.6 | 377.46 | 358.6 | 364.46 | 364.46 | -13 (-3.44%) | 305,756 |
| 10 Jun 2009 | INR | 402 | 414.2 | 377.46 | 377.46 | 377.46 | -19.84 (-4.99%) | 80,516 |
| 9 Jun 2009 | INR | 388.76 | 408.96 | 387.5 | 397.3 | 397.3 | -10.6 (-2.60%) | 17,312 |
| 8 Jun 2009 | INR | 422.36 | 439.9 | 407.9 | 407.9 | 407.9 | -21.46 (-5.00%) | 11,606 |
| 5 Jun 2009 | INR | 415 | 439.9 | 405 | 429.36 | 429.36 | +4.76 (+1.12%) | 41,872 |
