| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 688 | 688 | 653.3 | 660 | 66 | +2.75 (+0.42%) | 1,146 |
| 9 Jul 2009 | INR | 672 | 675 | 656 | 657.25 | 65.725 | -22.75 (-3.35%) | 214 |
| 8 Jul 2009 | INR | 677 | 700 | 653 | 680 | 68 | -4 (-0.58%) | 1,838 |
| 7 Jul 2009 | INR | 660 | 699.2 | 643 | 684 | 68.4 | +9 (+1.33%) | 1,259 |
| 6 Jul 2009 | INR | 685 | 715 | 660.05 | 675 | 67.5 | -10 (-1.46%) | 2,949 |
| 3 Jul 2009 | INR | 646.8 | 694 | 646.8 | 685 | 68.5 | +14.95 (+2.23%) | 57,984 |
| 2 Jul 2009 | INR | 663 | 676 | 663 | 670.05 | 67.005 | +9.5 (+1.44%) | 4,455 |
| 1 Jul 2009 | INR | 668 | 672 | 655 | 660.55 | 66.055 | -2.45 (-0.37%) | 3,258 |
| 30 Jun 2009 | INR | 661 | 690 | 660 | 663 | 66.3 | +15 (+2.31%) | 16,728 |
| 29 Jun 2009 | INR | 680.5 | 680.5 | 641.25 | 648 | 64.8 | -7.1 (-1.08%) | 1,318 |
| 26 Jun 2009 | INR | 682 | 683 | 655.1 | 655.1 | 65.51 | -4.8 (-0.73%) | 1,833 |
| 25 Jun 2009 | INR | 680.05 | 685.55 | 644 | 659.9 | 65.99 | -10.1 (-1.51%) | 2,526 |
| 24 Jun 2009 | INR | 646.65 | 697.4 | 646.65 | 670 | 67 | +3 (+0.45%) | 1,369 |
| 23 Jun 2009 | INR | 633 | 669.95 | 633 | 667 | 66.7 | +22 (+3.41%) | 1,356 |
| 22 Jun 2009 | INR | 688 | 704.8 | 643.05 | 645 | 64.5 | -42.4 (-6.17%) | 3,304 |
| 19 Jun 2009 | INR | 645.8 | 688.15 | 623 | 687.4 | 68.74 | +67.1 (+10.82%) | 1,051 |
| 18 Jun 2009 | INR | 630.35 | 640 | 620.3 | 620.3 | 62.03 | -19.7 (-3.08%) | 1,623 |
| 17 Jun 2009 | INR | 656.8 | 656.8 | 640 | 640 | 64 | 0.0 (0.0%) | 1,044 |
| 16 Jun 2009 | INR | 626.05 | 649 | 626.05 | 640 | 64 | -9.9 (-1.52%) | 25,308 |
| 15 Jun 2009 | INR | 692 | 692 | 630 | 649.9 | 64.99 | +4.6 (+0.71%) | 883 |
| 12 Jun 2009 | INR | 658.8 | 670 | 635 | 645.3 | 64.53 | -7.7 (-1.18%) | 1,744 |
| 11 Jun 2009 | INR | 692 | 692 | 641.35 | 653 | 65.3 | -13.1 (-1.97%) | 3,262 |
| 10 Jun 2009 | INR | 709.9 | 724 | 655.75 | 666.1 | 66.61 | -23.9 (-3.46%) | 6,531 |
| 9 Jun 2009 | INR | 631.4 | 714 | 631.2 | 690 | 69 | +40 (+6.15%) | 4,881 |
| 8 Jun 2009 | INR | 683.2 | 720 | 645.5 | 650 | 65 | -20 (-2.99%) | 13,244 |
| 5 Jun 2009 | INR | 698 | 698 | 670 | 670 | 67 | +5 (+0.75%) | 10,718 |
| 4 Jun 2009 | INR | 633.5 | 674.95 | 633.5 | 665 | 66.5 | +12 (+1.84%) | 1,288 |
| 3 Jun 2009 | INR | 679 | 679 | 640 | 653 | 65.3 | -8.5 (-1.28%) | 1,594 |
| 2 Jun 2009 | INR | 685 | 690 | 654.2 | 661.5 | 66.15 | -23.5 (-3.43%) | 1,381 |
| 1 Jun 2009 | INR | 699.8 | 700 | 665.2 | 685 | 68.5 | -3 (-0.44%) | 56,426 |
