| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 528 | 534 | 521 | 526.85 | 526.85 | +1.5 (+0.29%) | 3,711 |
| 15 Jul 2009 | INR | 531.9 | 531.9 | 523 | 525.35 | 525.35 | +0.35 (+0.07%) | 643 |
| 14 Jul 2009 | INR | 520.05 | 529 | 520.05 | 525 | 525 | +7 (+1.35%) | 99,135 |
| 13 Jul 2009 | INR | 521 | 521 | 502.1 | 518 | 518 | -2.35 (-0.45%) | 428 |
| 10 Jul 2009 | INR | 520 | 531 | 520 | 520.35 | 520.35 | +0.35 (+0.07%) | 578 |
| 9 Jul 2009 | INR | 520.05 | 523.6 | 520 | 520 | 520 | -0.05 (-0.01%) | 1,820 |
| 8 Jul 2009 | INR | 520.05 | 523.85 | 520 | 520.05 | 520.05 | -0.05 (-0.01%) | 849 |
| 7 Jul 2009 | INR | 529.85 | 529.85 | 520 | 520.1 | 520.1 | +0.1 (+0.02%) | 812 |
| 6 Jul 2009 | INR | 522.05 | 524.2 | 513.2 | 520 | 520 | -2.1 (-0.40%) | 657 |
| 3 Jul 2009 | INR | 524 | 525 | 522 | 522.1 | 522.1 | -2.9 (-0.55%) | 1,939 |
| 2 Jul 2009 | INR | 525.5 | 528.85 | 519 | 525 | 525 | -0.25 (-0.05%) | 3,315 |
| 1 Jul 2009 | INR | 522 | 528 | 522 | 525.25 | 525.25 | +0.15 (+0.03%) | 832 |
| 30 Jun 2009 | INR | 530.9 | 530.95 | 525 | 525.1 | 525.1 | -8.05 (-1.51%) | 1,124 |
| 29 Jun 2009 | INR | 536.9 | 536.9 | 525 | 533.15 | 533.15 | -9.3 (-1.71%) | 764 |
| 26 Jun 2009 | INR | 531.5 | 545 | 531.5 | 542.45 | 542.45 | -0.8 (-0.15%) | 1,852 |
| 25 Jun 2009 | INR | 533.5 | 545 | 530 | 543.25 | 543.25 | +9.55 (+1.79%) | 5,384 |
| 24 Jun 2009 | INR | 525 | 540 | 525 | 533.7 | 533.7 | +4.35 (+0.82%) | 692 |
| 23 Jun 2009 | INR | 522.05 | 531.65 | 520.2 | 529.35 | 529.35 | +4.2 (+0.80%) | 1,291 |
| 22 Jun 2009 | INR | 508 | 540 | 508 | 525.15 | 525.15 | +17.15 (+3.38%) | 13,753 |
| 19 Jun 2009 | INR | 507.15 | 512.9 | 503.15 | 508 | 508 | -0.7 (-0.14%) | 771 |
| 18 Jun 2009 | INR | 527 | 527 | 506 | 508.7 | 508.7 | -7 (-1.36%) | 591 |
| 17 Jun 2009 | INR | 523.8 | 523.8 | 510.55 | 515.7 | 515.7 | +0.45 (+0.09%) | 3,495 |
| 16 Jun 2009 | INR | 502.15 | 516 | 502.15 | 515.25 | 515.25 | +1 (+0.19%) | 839 |
| 15 Jun 2009 | INR | 501.55 | 527 | 501.55 | 514.25 | 514.25 | +0.45 (+0.09%) | 1,369 |
| 12 Jun 2009 | INR | 507.65 | 525 | 507.65 | 513.8 | 513.8 | -7 (-1.34%) | 985 |
| 11 Jun 2009 | INR | 519.9 | 527.5 | 510.25 | 520.8 | 520.8 | +9.85 (+1.93%) | 2,138 |
| 10 Jun 2009 | INR | 520 | 520 | 507.45 | 510.95 | 510.95 | +6.2 (+1.23%) | 754 |
| 9 Jun 2009 | INR | 509.9 | 510 | 502.1 | 504.75 | 504.75 | -5.25 (-1.03%) | 619 |
| 8 Jun 2009 | INR | 520 | 520 | 490.55 | 510 | 510 | -3.85 (-0.75%) | 729 |
| 5 Jun 2009 | INR | 511 | 530 | 511 | 513.85 | 513.85 | -7.8 (-1.50%) | 3,215 |
