| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 676.4 | 683.8 | 652.35 | 676.15 | 676.15 | +13.3 (+2.01%) | 3,440,000 |
| 15 Jul 2009 | INR | 649.95 | 670 | 641 | 662.85 | 662.85 | +19.85 (+3.09%) | 2,810,000 |
| 14 Jul 2009 | INR | 629.5 | 650 | 620 | 643 | 643 | +28.6 (+4.65%) | 2,640,000 |
| 13 Jul 2009 | INR | 600 | 620.9 | 600 | 614.4 | 614.4 | -1.5 (-0.24%) | 2,230,000 |
| 10 Jul 2009 | INR | 620 | 632.9 | 608 | 615.9 | 615.9 | -4.35 (-0.70%) | 2,720,000 |
| 9 Jul 2009 | INR | 605.05 | 636 | 605.05 | 620.25 | 620.25 | -2.2 (-0.35%) | 2,660,000 |
| 8 Jul 2009 | INR | 615.1 | 643.3 | 599.1 | 622.45 | 622.45 | -1.75 (-0.28%) | 6,310,000 |
| 7 Jul 2009 | INR | 630.1 | 654.85 | 610.1 | 624.2 | 624.2 | -17.15 (-2.67%) | 3,840,000 |
| 6 Jul 2009 | INR | 670.05 | 712 | 631 | 641.35 | 641.35 | -53.1 (-7.65%) | 5,410,000 |
| 3 Jul 2009 | INR | 650.15 | 699.6 | 650.15 | 694.45 | 694.45 | +26.75 (+4.01%) | 3,290,000 |
| 2 Jul 2009 | INR | 651.55 | 689 | 651.55 | 667.7 | 667.7 | -16.2 (-2.37%) | 3,510,000 |
| 1 Jul 2009 | INR | 652.25 | 691 | 652.25 | 683.9 | 683.9 | +6.15 (+0.91%) | 3,050,000 |
| 30 Jun 2009 | INR | 683 | 694 | 673.5 | 677.75 | 677.75 | -2.3 (-0.34%) | 6,950,000 |
| 29 Jun 2009 | INR | 655.55 | 689.9 | 655 | 680.05 | 680.05 | +24.85 (+3.79%) | 6,610,000 |
| 26 Jun 2009 | INR | 633.15 | 667 | 620.7 | 655.2 | 655.2 | +23.75 (+3.76%) | 4,340,000 |
| 25 Jun 2009 | INR | 640 | 647.7 | 626 | 631.45 | 631.45 | +7.75 (+1.24%) | 2,700,000 |
| 24 Jun 2009 | INR | 628 | 631.8 | 620.1 | 623.7 | 623.7 | -1.45 (-0.23%) | 2,210,000 |
| 23 Jun 2009 | INR | 635 | 647 | 620.3 | 625.15 | 625.15 | -23.55 (-3.63%) | 3,670,000 |
| 22 Jun 2009 | INR | 646.85 | 659.8 | 645 | 648.7 | 648.7 | +6.65 (+1.04%) | 3,680,000 |
| 19 Jun 2009 | INR | 639.7 | 645.85 | 624.05 | 642.05 | 642.05 | +24.85 (+4.03%) | 3,220,000 |
| 18 Jun 2009 | INR | 618.7 | 640 | 612 | 617.2 | 617.2 | +2.35 (+0.38%) | 5,010,000 |
| 17 Jun 2009 | INR | 634.85 | 647 | 605 | 614.85 | 614.85 | -16 (-2.54%) | 4,150,000 |
| 16 Jun 2009 | INR | 605 | 634.85 | 598.2 | 630.85 | 630.85 | +19.45 (+3.18%) | 3,860,000 |
| 15 Jun 2009 | INR | 583 | 617.9 | 583 | 611.4 | 611.4 | +18.4 (+3.10%) | 4,180,000 |
| 12 Jun 2009 | INR | 614 | 632 | 590.2 | 593 | 593 | -19.65 (-3.21%) | 3,530,000 |
| 11 Jun 2009 | INR | 638 | 638 | 606 | 612.65 | 612.65 | -19.85 (-3.14%) | 3,250,000 |
| 10 Jun 2009 | INR | 612 | 638.5 | 612 | 632.5 | 632.5 | +21.65 (+3.54%) | 2,680,000 |
| 9 Jun 2009 | INR | 601.05 | 624.9 | 590.1 | 610.85 | 610.85 | +4.4 (+0.73%) | 3,870,000 |
| 8 Jun 2009 | INR | 650 | 659.85 | 595.35 | 606.45 | 606.45 | -47.8 (-7.31%) | 5,740,000 |
| 5 Jun 2009 | INR | 666 | 670 | 648.3 | 654.25 | 654.25 | -7.4 (-1.12%) | 2,380,000 |
