| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 396.69 | 429.3 | 370.11 | 380.01 | 253.34 | +21.75 (+6.07%) | 2,130 |
| 15 Jul 2009 | INR | 350.01 | 398.79 | 344.01 | 358.26 | 238.84 | +18.27 (+5.37%) | 1,944 |
| 14 Jul 2009 | INR | 322.26 | 339.99 | 322.26 | 339.99 | 226.66 | +18 (+5.59%) | 507 |
| 13 Jul 2009 | INR | 341.19 | 341.19 | 320.01 | 321.99 | 214.66 | -19.2 (-5.63%) | 1,506 |
| 10 Jul 2009 | INR | 350.01 | 354.99 | 333.21 | 341.19 | 227.46 | -7.05 (-2.02%) | 2,052 |
| 9 Jul 2009 | INR | 351.81 | 363 | 342.21 | 348.24 | 232.16 | -3.57 (-1.01%) | 1,635 |
| 8 Jul 2009 | INR | 355.5 | 379.71 | 342.99 | 351.81 | 234.54 | -15.75 (-4.29%) | 4,521 |
| 7 Jul 2009 | INR | 388.89 | 388.89 | 360.09 | 367.56 | 245.04 | -10.29 (-2.72%) | 1,551 |
| 6 Jul 2009 | INR | 393 | 393 | 376.11 | 377.85 | 251.9 | -7.95 (-2.06%) | 4,953 |
| 3 Jul 2009 | INR | 376.2 | 391.71 | 376.2 | 385.8 | 257.2 | -3.3 (-0.85%) | 2,562 |
| 2 Jul 2009 | INR | 386.04 | 396 | 382.26 | 389.1 | 259.4 | +0.06 (+0.02%) | 2,568 |
| 1 Jul 2009 | INR | 401.01 | 401.01 | 386.01 | 389.04 | 259.36 | +2.55 (+0.66%) | 2,469 |
| 30 Jun 2009 | INR | 384.99 | 401.01 | 381.69 | 386.49 | 257.66 | +12.6 (+3.37%) | 9,072 |
| 29 Jun 2009 | INR | 374.01 | 386.31 | 372.99 | 373.89 | 249.26 | -3.9 (-1.03%) | 1,794 |
| 26 Jun 2009 | INR | 384.99 | 384.99 | 369.99 | 377.79 | 251.86 | +5.79 (+1.56%) | 2,532 |
| 25 Jun 2009 | INR | 374.91 | 374.91 | 360.09 | 372 | 248 | +10.65 (+2.95%) | 2,925 |
| 24 Jun 2009 | INR | 381.99 | 381.99 | 345.21 | 361.35 | 240.9 | -1.95 (-0.54%) | 1,878 |
| 23 Jun 2009 | INR | 354.99 | 369.75 | 350.01 | 363.3 | 242.2 | -0.69 (-0.19%) | 573 |
| 22 Jun 2009 | INR | 384.99 | 398.91 | 362.01 | 363.99 | 242.66 | -13.02 (-3.45%) | 1,785 |
| 19 Jun 2009 | INR | 365.01 | 384.69 | 362.01 | 377.01 | 251.34 | +8.16 (+2.21%) | 1,158 |
| 18 Jun 2009 | INR | 377.1 | 383.01 | 362.01 | 368.85 | 245.9 | -11.61 (-3.05%) | 3,219 |
| 17 Jun 2009 | INR | 389.79 | 389.79 | 380.01 | 380.46 | 253.64 | -1.8 (-0.47%) | 978 |
| 16 Jun 2009 | INR | 375 | 390.99 | 365.01 | 382.26 | 254.84 | +3.12 (+0.82%) | 7,980 |
| 15 Jun 2009 | INR | 381 | 395.01 | 375 | 379.14 | 252.76 | -4.02 (-1.05%) | 933 |
| 12 Jun 2009 | INR | 405 | 405 | 380.04 | 383.16 | 255.44 | -18.84 (-4.69%) | 2,088 |
| 11 Jun 2009 | INR | 404.79 | 405 | 381.06 | 402 | 268 | +8.46 (+2.15%) | 5,079 |
| 10 Jun 2009 | INR | 414.99 | 414.99 | 390.99 | 393.54 | 262.36 | -11.25 (-2.78%) | 4,200 |
| 9 Jun 2009 | INR | 395.91 | 429 | 390 | 404.79 | 269.86 | +14.1 (+3.61%) | 5,214 |
| 8 Jun 2009 | INR | 397.29 | 399 | 383.01 | 390.69 | 260.46 | +12.93 (+3.42%) | 9,111 |
| 5 Jun 2009 | INR | 437.64 | 437.64 | 364.35 | 377.76 | 251.84 | -21.3 (-5.34%) | 6,063 |
