| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 574.7 | 582 | 547 | 557.95 | 557.95 | -12.1 (-2.12%) | 913,500 |
| 9 Jul 2009 | INR | 578.7 | 578.7 | 548.1 | 570.05 | 570.05 | +0.45 (+0.08%) | 600,234 |
| 8 Jul 2009 | INR | 585 | 591 | 559 | 569.6 | 569.6 | -30.75 (-5.12%) | 1,186,358 |
| 7 Jul 2009 | INR | 606.8 | 613 | 580 | 600.35 | 600.35 | +3.6 (+0.60%) | 551,596 |
| 6 Jul 2009 | INR | 697.1 | 697.1 | 588 | 596.75 | 596.75 | -50.35 (-7.78%) | 1,307,760 |
| 3 Jul 2009 | INR | 637 | 652.9 | 636 | 647.1 | 647.1 | +2.35 (+0.36%) | 541,968 |
| 2 Jul 2009 | INR | 650.05 | 658.6 | 632.15 | 644.75 | 644.75 | +2.1 (+0.33%) | 743,060 |
| 1 Jul 2009 | INR | 641.8 | 653.8 | 625 | 642.65 | 642.65 | +10.55 (+1.67%) | 919,244 |
| 30 Jun 2009 | INR | 675 | 680 | 625.65 | 632.1 | 632.1 | -39 (-5.81%) | 873,290 |
| 29 Jun 2009 | INR | 653 | 696.55 | 642 | 671.1 | 671.1 | +21.1 (+3.25%) | 1,116,162 |
| 26 Jun 2009 | INR | 617.3 | 655 | 617.3 | 650 | 650 | +32.7 (+5.30%) | 867,058 |
| 25 Jun 2009 | INR | 620 | 633 | 610.4 | 617.3 | 617.3 | +9.1 (+1.50%) | 922,862 |
| 24 Jun 2009 | INR | 606 | 613.5 | 594 | 608.2 | 608.2 | +9.1 (+1.52%) | 876,468 |
| 23 Jun 2009 | INR | 605 | 615 | 585.6 | 599.1 | 599.1 | -21.65 (-3.49%) | 988,408 |
| 22 Jun 2009 | INR | 650 | 650 | 616 | 620.75 | 620.75 | -9.55 (-1.52%) | 532,102 |
| 19 Jun 2009 | INR | 649.2 | 654 | 603 | 630.3 | 630.3 | -7.15 (-1.12%) | 798,150 |
| 18 Jun 2009 | INR | 662 | 662 | 610.6 | 637.45 | 637.45 | -10.6 (-1.64%) | 1,192,638 |
| 17 Jun 2009 | INR | 692.5 | 694.8 | 638.8 | 648.05 | 648.05 | -37.95 (-5.53%) | 635,172 |
| 16 Jun 2009 | INR | 649.8 | 690 | 641.5 | 686 | 686 | +27.85 (+4.23%) | 526,230 |
| 15 Jun 2009 | INR | 662 | 681 | 650.25 | 658.15 | 658.15 | -13.35 (-1.99%) | 522,222 |
| 12 Jun 2009 | INR | 708 | 715 | 665.1 | 671.5 | 671.5 | -30.4 (-4.33%) | 579,762 |
| 11 Jun 2009 | INR | 724.1 | 730 | 689 | 701.9 | 701.9 | -20.45 (-2.83%) | 708,072 |
| 10 Jun 2009 | INR | 689.45 | 737 | 688.6 | 722.35 | 722.35 | +39.6 (+5.80%) | 1,309,266 |
| 9 Jun 2009 | INR | 636 | 689.9 | 627 | 682.75 | 682.75 | +39.05 (+6.07%) | 812,810 |
| 8 Jun 2009 | INR | 676.35 | 682 | 636.1 | 643.7 | 643.7 | -32.65 (-4.83%) | 460,860 |
| 5 Jun 2009 | INR | 690 | 699 | 665.4 | 676.35 | 676.35 | -5.95 (-0.87%) | 826,344 |
| 4 Jun 2009 | INR | 650 | 685.95 | 638.1 | 682.3 | 682.3 | +16.8 (+2.52%) | 973,816 |
| 3 Jun 2009 | INR | 668 | 677 | 646 | 665.5 | 665.5 | +5.7 (+0.86%) | 728,918 |
| 2 Jun 2009 | INR | 685 | 687.5 | 642.6 | 659.8 | 659.8 | -20.05 (-2.95%) | 694,744 |
| 1 Jun 2009 | INR | 690 | 698.95 | 672.25 | 679.85 | 679.85 | -0.3 (-0.04%) | 1,155,578 |
