| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | INR | 1,680 | 1,739.4 | 1,641 | 1,716 | 171.6 | +42.8 (+2.56%) | 22,836,640 |
| 17 Jul 2009 | INR | 1,620 | 1,683 | 1,617 | 1,673.2 | 167.32 | +67.2 (+4.18%) | 18,382,380 |
| 16 Jul 2009 | INR | 1,652 | 1,660 | 1,595.3 | 1,606 | 160.6 | -31.6 (-1.93%) | 17,090,780 |
| 15 Jul 2009 | INR | 1,590 | 1,647.8 | 1,586 | 1,637.6 | 163.76 | +48.6 (+3.06%) | 14,263,530 |
| 14 Jul 2009 | INR | 1,570 | 1,590 | 1,567 | 1,589 | 158.9 | +46.5 (+3.01%) | 15,304,860 |
| 13 Jul 2009 | INR | 1,535 | 1,574 | 1,510.6 | 1,542.5 | 154.25 | -0.5 (-0.03%) | 19,032,760 |
| 10 Jul 2009 | INR | 1,609 | 1,618 | 1,531 | 1,543 | 154.3 | -57.5 (-3.59%) | 18,080,560 |
| 9 Jul 2009 | INR | 1,585 | 1,624.8 | 1,570.1 | 1,600.5 | 160.05 | +16.4 (+1.04%) | 27,925,520 |
| 8 Jul 2009 | INR | 1,629.9 | 1,629.9 | 1,566.5 | 1,584.1 | 158.41 | -46.9 (-2.88%) | 38,775,930 |
| 7 Jul 2009 | INR | 1,680 | 1,697 | 1,619.2 | 1,631 | 163.1 | -34.2 (-2.05%) | 35,622,590 |
| 6 Jul 2009 | INR | 1,800 | 1,839.9 | 1,633.2 | 1,665.2 | 166.52 | -141.7 (-7.84%) | 38,145,200 |
| 3 Jul 2009 | INR | 1,744 | 1,822 | 1,731 | 1,806.9 | 180.69 | +55.7 (+3.18%) | 20,745,030 |
| 2 Jul 2009 | INR | 1,785 | 1,790 | 1,732.3 | 1,751.2 | 175.12 | -27.8 (-1.56%) | 15,760,670 |
| 1 Jul 2009 | INR | 1,731 | 1,794 | 1,721.1 | 1,779 | 177.9 | +30.9 (+1.77%) | 17,933,070 |
| 30 Jun 2009 | INR | 1,783 | 1,783.1 | 1,733.1 | 1,748.1 | 174.81 | -14.2 (-0.81%) | 23,204,390 |
| 29 Jun 2009 | INR | 1,755 | 1,780 | 1,735.6 | 1,762.3 | 176.23 | +16.2 (+0.93%) | 23,879,140 |
| 26 Jun 2009 | INR | 1,709.9 | 1,759 | 1,690 | 1,746.1 | 174.61 | +36.2 (+2.12%) | 24,410,100 |
| 25 Jun 2009 | INR | 1,730 | 1,740 | 1,700 | 1,709.9 | 170.99 | -5.1 (-0.30%) | 24,184,620 |
| 24 Jun 2009 | INR | 1,724 | 1,730 | 1,695 | 1,715 | 171.5 | +9 (+0.53%) | 14,681,970 |
| 23 Jun 2009 | INR | 1,675 | 1,725 | 1,664.5 | 1,706 | 170.6 | +16 (+0.95%) | 20,581,410 |
| 22 Jun 2009 | INR | 1,731 | 1,760 | 1,686 | 1,690 | 169 | -34 (-1.97%) | 23,360,990 |
| 19 Jun 2009 | INR | 1,715.3 | 1,745 | 1,677.1 | 1,724 | 172.4 | +8.9 (+0.52%) | 21,372,910 |
| 18 Jun 2009 | INR | 1,697.8 | 1,728.7 | 1,659 | 1,715.1 | 171.51 | +56.1 (+3.38%) | 30,383,330 |
| 17 Jun 2009 | INR | 1,709 | 1,718 | 1,652.8 | 1,659 | 165.9 | -50.1 (-2.93%) | 19,302,210 |
| 16 Jun 2009 | INR | 1,616.4 | 1,722 | 1,599 | 1,709.1 | 170.91 | +59.1 (+3.58%) | 26,333,860 |
| 15 Jun 2009 | INR | 1,629 | 1,674 | 1,610 | 1,650 | 165 | +18.4 (+1.13%) | 22,146,030 |
| 12 Jun 2009 | INR | 1,710 | 1,723.4 | 1,626 | 1,631.6 | 163.16 | -59.4 (-3.51%) | 26,690,980 |
| 11 Jun 2009 | INR | 1,765 | 1,765 | 1,680 | 1,691 | 169.1 | -58.5 (-3.34%) | 24,158,870 |
| 10 Jun 2009 | INR | 1,764 | 1,799.9 | 1,740.1 | 1,749.5 | 174.95 | -17.5 (-0.99%) | 24,852,900 |
| 9 Jun 2009 | INR | 1,689.9 | 1,775 | 1,679 | 1,767 | 176.7 | +71 (+4.19%) | 27,424,340 |
