| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | INR | 348.5 | 369.8 | 348.5 | 361 | 361 | +12.1 (+3.47%) | 6,974 |
| 29 Jul 2009 | INR | 352 | 352 | 348.55 | 348.9 | 348.9 | -1.1 (-0.31%) | 1,711 |
| 28 Jul 2009 | INR | 354.5 | 354.5 | 348 | 350 | 350 | 0.0 (0.0%) | 242 |
| 27 Jul 2009 | INR | 358.8 | 358.85 | 343.3 | 350 | 350 | +5 (+1.45%) | 412 |
| 24 Jul 2009 | INR | 346 | 353.85 | 343.25 | 345 | 345 | -5 (-1.43%) | 307 |
| 23 Jul 2009 | INR | 349.9 | 353.9 | 349.9 | 350 | 350 | 0.0 (0.0%) | 501 |
| 22 Jul 2009 | INR | 349 | 350 | 349 | 350 | 350 | 0.0 (0.0%) | 700 |
| 21 Jul 2009 | INR | 345.1 | 359.8 | 345.1 | 350 | 350 | +3 (+0.86%) | 1,000 |
| 20 Jul 2009 | INR | 341 | 347 | 341 | 347 | 347 | +6 (+1.76%) | 813 |
| 17 Jul 2009 | INR | 342.45 | 345 | 338.1 | 341 | 341 | 0.0 (0.0%) | 291 |
| 16 Jul 2009 | INR | 336.25 | 344.9 | 336.25 | 341 | 341 | +4 (+1.19%) | 1,077 |
| 15 Jul 2009 | INR | 330 | 345 | 330 | 337 | 337 | -3.1 (-0.91%) | 6,903 |
| 14 Jul 2009 | INR | 344.55 | 344.7 | 315 | 340.1 | 340.1 | -4 (-1.16%) | 4,012,132 |
| 13 Jul 2009 | INR | 344.1 | 344.1 | 344.1 | 344.1 | 344.1 | +0.05 (+0.01%) | 50 |
| 10 Jul 2009 | INR | 344 | 350 | 343.7 | 344.05 | 344.05 | +1.05 (+0.31%) | 730 |
| 9 Jul 2009 | INR | 342.35 | 357.65 | 342.35 | 343 | 343 | +0.75 (+0.22%) | 195 |
| 8 Jul 2009 | INR | 342.55 | 358 | 340.5 | 342.25 | 342.25 | +0.25 (+0.07%) | 644 |
| 7 Jul 2009 | INR | 347 | 350 | 341 | 342 | 342 | -8 (-2.29%) | 826 |
| 6 Jul 2009 | INR | 357 | 357 | 349.9 | 350 | 350 | -8.5 (-2.37%) | 376 |
| 3 Jul 2009 | INR | 358.5 | 358.5 | 358.5 | 358.5 | 358.5 | +7.4 (+2.11%) | 1,972 |
| 2 Jul 2009 | INR | 355 | 355 | 350.1 | 351.1 | 351.1 | +4.9 (+1.42%) | 213 |
| 1 Jul 2009 | INR | 354.9 | 354.9 | 346.2 | 346.2 | 346.2 | -8.8 (-2.48%) | 16 |
| 30 Jun 2009 | INR | 355 | 355 | 347.7 | 355 | 355 | -0.55 (-0.15%) | 103 |
| 29 Jun 2009 | INR | 355.55 | 355.55 | 355 | 355.55 | 355.55 | +3.9 (+1.11%) | 11 |
| 26 Jun 2009 | INR | 355 | 355 | 351.65 | 351.65 | 351.65 | -9.85 (-2.72%) | 895 |
| 25 Jun 2009 | INR | 346.25 | 361.5 | 346.25 | 361.5 | 361.5 | +7 (+1.97%) | 3,228 |
| 24 Jun 2009 | INR | 345.5 | 359 | 345.5 | 354.5 | 354.5 | -3.5 (-0.98%) | 2,087 |
| 23 Jun 2009 | INR | 346.1 | 358 | 346.1 | 358 | 358 | 0.0 (0.0%) | 1,784 |
| 22 Jun 2009 | INR | 350.9 | 358 | 347.15 | 358 | 358 | +14.25 (+4.15%) | 1,043 |
| 19 Jun 2009 | INR | 342.8 | 346.6 | 342.8 | 343.75 | 343.75 | +0.1 (+0.03%) | 344 |
