| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | INR | 584.15 | 592 | 560 | 590 | 590 | -11 (-1.83%) | 31,098 |
| 10 Jul 2009 | INR | 644.85 | 664 | 600 | 601 | 601 | -36 (-5.65%) | 17,539 |
| 9 Jul 2009 | INR | 655 | 665 | 622.4 | 637 | 637 | -7 (-1.09%) | 22,200 |
| 8 Jul 2009 | INR | 695 | 711.5 | 635 | 644 | 644 | -67 (-9.42%) | 27,711 |
| 7 Jul 2009 | INR | 720 | 747 | 700.25 | 711 | 711 | +11 (+1.57%) | 21,825 |
| 6 Jul 2009 | INR | 787 | 811.95 | 700 | 700 | 700 | -68 (-8.85%) | 34,944 |
| 3 Jul 2009 | INR | 770 | 794.95 | 768 | 768 | 768 | -20 (-2.54%) | 18,181 |
| 2 Jul 2009 | INR | 755 | 804 | 751 | 788 | 788 | +41.75 (+5.59%) | 44,540 |
| 1 Jul 2009 | INR | 768.4 | 768.4 | 712.5 | 746.25 | 746.25 | -16.75 (-2.20%) | 19,771 |
| 30 Jun 2009 | INR | 791 | 805.05 | 746.1 | 763 | 763 | -21 (-2.68%) | 22,406 |
| 29 Jun 2009 | INR | 780 | 804.8 | 764 | 784 | 784 | +17 (+2.22%) | 27,883 |
| 26 Jun 2009 | INR | 773 | 784.9 | 755.2 | 767 | 767 | +14 (+1.86%) | 19,628 |
| 25 Jun 2009 | INR | 800 | 808 | 751.15 | 753 | 753 | -33 (-4.20%) | 34,381 |
| 24 Jun 2009 | INR | 752 | 809.8 | 733.7 | 786 | 786 | +49 (+6.65%) | 48,074 |
| 23 Jun 2009 | INR | 701 | 764.9 | 696 | 737 | 737 | +14 (+1.94%) | 32,821 |
| 22 Jun 2009 | INR | 782.9 | 782.9 | 723 | 723 | 723 | -38.1 (-5.01%) | 26,709 |
| 19 Jun 2009 | INR | 753 | 775 | 715 | 761.1 | 761.1 | +11.1 (+1.48%) | 38,245 |
| 18 Jun 2009 | INR | 800 | 826.8 | 725.25 | 750 | 750 | -54.75 (-6.80%) | 64,364 |
| 17 Jun 2009 | INR | 807 | 875.3 | 782 | 804.75 | 804.75 | -23.25 (-2.81%) | 118,685 |
| 16 Jun 2009 | INR | 766 | 864.1 | 766 | 828 | 828 | +27 (+3.37%) | 81,074 |
| 15 Jun 2009 | INR | 797.5 | 839 | 775 | 801 | 801 | +9 (+1.14%) | 42,293 |
| 12 Jun 2009 | INR | 880 | 880 | 780 | 792 | 792 | -48 (-5.71%) | 68,832 |
| 11 Jun 2009 | INR | 840 | 859.95 | 795 | 840 | 840 | +10 (+1.20%) | 80,180 |
| 10 Jun 2009 | INR | 845 | 893 | 813.05 | 830 | 830 | +16.95 (+2.08%) | 167,861 |
| 9 Jun 2009 | INR | 725 | 813.05 | 691 | 813.05 | 813.05 | +61.85 (+8.23%) | 152,759 |
| 8 Jun 2009 | INR | 834.8 | 849.8 | 730.3 | 751.2 | 751.2 | -48.8 (-6.10%) | 112,529 |
| 5 Jun 2009 | INR | 855 | 895 | 780.2 | 800 | 800 | -14.2 (-1.74%) | 196,037 |
| 4 Jun 2009 | INR | 750 | 814.2 | 734.8 | 814.2 | 814.2 | +74.05 (+10.00%) | 199,377 |
| 3 Jun 2009 | INR | 700.25 | 740.15 | 682 | 740.15 | 740.15 | +66.05 (+9.80%) | 309,735 |
| 2 Jun 2009 | INR | 565 | 674.1 | 522.15 | 674.1 | 674.1 | +109 (+19.29%) | 404,795 |
