| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 410.5 | 411.7 | 385 | 398.25 | 79.65 | +1.2 (+0.30%) | 592,310 |
| 15 Jul 2009 | INR | 370 | 414.3 | 370 | 397.05 | 79.41 | +0.9 (+0.23%) | 367,615 |
| 14 Jul 2009 | INR | 396.1 | 407.95 | 388.25 | 396.15 | 79.23 | +4.45 (+1.14%) | 33,310 |
| 13 Jul 2009 | INR | 379 | 410 | 356.1 | 391.7 | 78.34 | +5.2 (+1.35%) | 74,180 |
| 10 Jul 2009 | INR | 369.55 | 415 | 369.55 | 386.5 | 77.3 | +4.05 (+1.06%) | 61,230 |
| 9 Jul 2009 | INR | 388.1 | 392 | 377.5 | 382.45 | 76.49 | -5.65 (-1.46%) | 12,560 |
| 8 Jul 2009 | INR | 402.1 | 415 | 375.2 | 388.1 | 77.62 | -14.2 (-3.53%) | 72,135 |
| 7 Jul 2009 | INR | 351 | 412.8 | 351 | 402.3 | 80.46 | +6.65 (+1.68%) | 550,295 |
| 6 Jul 2009 | INR | 413 | 425 | 395 | 395.65 | 79.13 | -19.65 (-4.73%) | 43,165 |
| 3 Jul 2009 | INR | 401.2 | 417.5 | 401.2 | 415.3 | 83.06 | +2.65 (+0.64%) | 775,865 |
| 2 Jul 2009 | INR | 401.15 | 414.95 | 401.15 | 412.65 | 82.53 | +1.35 (+0.33%) | 21,915 |
| 1 Jul 2009 | INR | 404.5 | 418 | 395 | 411.3 | 82.26 | +3.8 (+0.93%) | 47,760 |
| 30 Jun 2009 | INR | 419 | 419.5 | 401 | 407.5 | 81.5 | -2.85 (-0.69%) | 62,810 |
| 29 Jun 2009 | INR | 400.15 | 417 | 400.15 | 410.35 | 82.07 | +10.25 (+2.56%) | 56,190 |
| 26 Jun 2009 | INR | 406 | 410 | 392.25 | 400.1 | 80.02 | +0.05 (+0.01%) | 46,710 |
| 25 Jun 2009 | INR | 398 | 413.95 | 392.3 | 400.05 | 80.01 | +0.4 (+0.10%) | 83,495 |
| 24 Jun 2009 | INR | 394.9 | 399.65 | 386.3 | 399.65 | 79.93 | +19.05 (+5.01%) | 392,900 |
| 23 Jun 2009 | INR | 348.1 | 383.75 | 348.1 | 380.6 | 76.12 | +15.15 (+4.15%) | 326,575 |
| 22 Jun 2009 | INR | 378 | 390.85 | 365 | 365.45 | 73.09 | -6.75 (-1.81%) | 306,590 |
| 19 Jun 2009 | INR | 341.05 | 376 | 341.05 | 372.2 | 74.44 | +13.3 (+3.71%) | 46,640 |
| 18 Jun 2009 | INR | 352 | 368.75 | 350 | 358.9 | 71.78 | -11.1 (-3%) | 75,325 |
| 17 Jun 2009 | INR | 343.1 | 372 | 343.1 | 370 | 74 | +9.4 (+2.61%) | 396,120 |
| 16 Jun 2009 | INR | 346.1 | 375 | 346.1 | 360.6 | 72.12 | -2.35 (-0.65%) | 447,800 |
| 15 Jun 2009 | INR | 360.1 | 370 | 353.1 | 362.95 | 72.59 | -8.05 (-2.17%) | 409,205 |
| 12 Jun 2009 | INR | 377 | 392 | 366.1 | 371 | 74.2 | -9 (-2.37%) | 321,770 |
| 11 Jun 2009 | INR | 381.25 | 395.85 | 377.65 | 380 | 76 | -12.4 (-3.16%) | 359,405 |
| 10 Jun 2009 | INR | 370.15 | 405 | 370.15 | 392.4 | 78.48 | +5.65 (+1.46%) | 31,015 |
| 9 Jun 2009 | INR | 375 | 402 | 375 | 386.75 | 77.35 | -7.1 (-1.80%) | 224,260 |
| 8 Jun 2009 | INR | 410 | 414.95 | 391.55 | 393.85 | 78.77 | -18.3 (-4.44%) | 184,220 |
| 5 Jun 2009 | INR | 412.25 | 430.6 | 410 | 412.15 | 82.43 | -13.6 (-3.19%) | 164,555 |
