| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 499.98 | 510.9 | 485.52 | 491.58 | 477.4105 | +1.26 (+0.26%) | 146,952 |
| 15 Jul 2009 | INR | 468 | 496.98 | 468 | 490.32 | 476.1868 | +17.34 (+3.67%) | 173,172 |
| 14 Jul 2009 | INR | 454.98 | 484.98 | 445.68 | 472.98 | 459.3466 | +36.78 (+8.43%) | 205,716 |
| 13 Jul 2009 | INR | 460.02 | 460.5 | 430.08 | 436.2 | 423.6268 | -23.88 (-5.19%) | 103,596 |
| 10 Jul 2009 | INR | 469.98 | 477.48 | 450.6 | 460.08 | 446.8184 | +2.22 (+0.48%) | 146,976 |
| 9 Jul 2009 | INR | 449.52 | 474.9 | 439.26 | 457.86 | 444.6624 | +17.16 (+3.89%) | 207,072 |
| 8 Jul 2009 | INR | 436.02 | 469.98 | 420.06 | 440.7 | 427.997 | -10.62 (-2.35%) | 295,536 |
| 7 Jul 2009 | INR | 465.06 | 481.02 | 445.98 | 451.32 | 438.3109 | -9.48 (-2.06%) | 73,140 |
| 6 Jul 2009 | INR | 513 | 523.02 | 450.12 | 460.8 | 447.5177 | -36.6 (-7.36%) | 214,176 |
| 3 Jul 2009 | INR | 505.92 | 518.52 | 490.62 | 497.4 | 483.0627 | -8.04 (-1.59%) | 187,452 |
| 2 Jul 2009 | INR | 508.98 | 522.48 | 495.54 | 505.44 | 490.871 | +7.92 (+1.59%) | 177,648 |
| 1 Jul 2009 | INR | 534.48 | 534.48 | 494.04 | 497.52 | 483.1792 | -29.64 (-5.62%) | 208,320 |
| 30 Jun 2009 | INR | 513 | 552 | 512.52 | 527.16 | 511.9649 | +18.6 (+3.66%) | 1,017,840 |
| 29 Jun 2009 | INR | 494.52 | 526.92 | 482.52 | 508.56 | 493.901 | +21.84 (+4.49%) | 259,992 |
| 26 Jun 2009 | INR | 485.52 | 502.5 | 480.54 | 486.72 | 472.6905 | +5.7 (+1.18%) | 205,296 |
| 25 Jun 2009 | INR | 500.52 | 510 | 477 | 481.02 | 467.1548 | -21.24 (-4.23%) | 85,308 |
| 24 Jun 2009 | INR | 516.48 | 529.5 | 495 | 502.26 | 487.7826 | -5.52 (-1.09%) | 650,292 |
| 23 Jun 2009 | INR | 457.5 | 511.44 | 447.54 | 507.78 | 493.1435 | +42.84 (+9.21%) | 249,084 |
| 22 Jun 2009 | INR | 480 | 480 | 460.56 | 464.94 | 451.5383 | -10.32 (-2.17%) | 26,808 |
| 19 Jun 2009 | INR | 484.5 | 484.5 | 465 | 475.26 | 461.5609 | +10.08 (+2.17%) | 78,444 |
| 18 Jun 2009 | INR | 492.48 | 498.48 | 452.52 | 465.18 | 451.7714 | -33.24 (-6.67%) | 275,592 |
| 17 Jun 2009 | INR | 523.5 | 523.5 | 490.08 | 498.42 | 484.0533 | -20.46 (-3.94%) | 215,436 |
| 16 Jun 2009 | INR | 509.94 | 525 | 496.02 | 518.88 | 503.9235 | +9.12 (+1.79%) | 384,564 |
| 15 Jun 2009 | INR | 520.02 | 531.6 | 484.98 | 509.76 | 495.0664 | +26.46 (+5.47%) | 1,533,816 |
| 12 Jun 2009 | INR | 474.78 | 483.3 | 467.52 | 483.3 | 469.3691 | +43.98 (+10.01%) | 295,284 |
| 11 Jun 2009 | INR | 454.92 | 454.92 | 415.08 | 439.32 | 426.6568 | -7.86 (-1.76%) | 195,732 |
| 10 Jun 2009 | INR | 457.68 | 469.02 | 440.04 | 447.18 | 434.2903 | -3 (-0.67%) | 171,456 |
| 9 Jun 2009 | INR | 425.52 | 457.02 | 415.98 | 450.18 | 437.2038 | +6.54 (+1.47%) | 249,708 |
| 8 Jun 2009 | INR | 477.78 | 484.38 | 439.98 | 443.64 | 430.8523 | -20.82 (-4.48%) | 358,248 |
| 5 Jun 2009 | INR | 494.4 | 499.98 | 454.5 | 464.46 | 451.0722 | -20.94 (-4.31%) | 970,596 |
