| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | INR | 31,200 | 31,700 | 30,200 | 30,800 | 30,800 | -322 (-1.03%) | 7,820 |
| 20 Jul 2009 | INR | 34,365.5 | 34,365.5 | 30,700 | 31,122 | 31,122 | -119.45 (-0.38%) | 17,960 |
| 17 Jul 2009 | INR | 29,840 | 32,065.55 | 29,500 | 31,241.45 | 31,241.45 | +2,090.95 (+7.17%) | 23,920 |
| 16 Jul 2009 | INR | 30,000 | 30,500 | 28,500 | 29,150.5 | 29,150.5 | -27.85 (-0.10%) | 23,180 |
| 15 Jul 2009 | INR | 27,200 | 29,374.95 | 27,200 | 29,178.35 | 29,178.35 | +2,473.85 (+9.26%) | 17,050 |
| 14 Jul 2009 | INR | 26,490 | 27,199 | 26,490 | 26,704.5 | 26,704.5 | +815.65 (+3.15%) | 11,270 |
| 13 Jul 2009 | INR | 27,000 | 27,000 | 25,600 | 25,888.85 | 25,888.85 | -1,387.9 (-5.09%) | 6,230 |
| 10 Jul 2009 | INR | 27,500 | 28,148.75 | 26,771 | 27,276.75 | 27,276.75 | -382.4 (-1.38%) | 4,540 |
| 9 Jul 2009 | INR | 28,699 | 28,699 | 27,500 | 27,659.15 | 27,659.15 | -118 (-0.42%) | 6,000 |
| 8 Jul 2009 | INR | 27,000.6 | 29,550 | 25,900 | 27,777.15 | 27,777.15 | -392.45 (-1.39%) | 20,270 |
| 7 Jul 2009 | INR | 29,500 | 29,780 | 27,221 | 28,169.6 | 28,169.6 | -1,767.75 (-5.90%) | 19,870 |
| 6 Jul 2009 | INR | 31,990 | 32,499 | 29,937.35 | 29,937.35 | 29,937.35 | -1,575.6 (-5.00%) | 9,990 |
| 3 Jul 2009 | INR | 31,555 | 31,998 | 31,000 | 31,512.95 | 31,512.95 | -87.05 (-0.28%) | 5,000 |
| 2 Jul 2009 | INR | 32,499 | 32,680 | 31,200 | 31,600 | 31,600 | -608.7 (-1.89%) | 11,960 |
| 1 Jul 2009 | INR | 30,740 | 32,232.55 | 30,111 | 32,208.7 | 32,208.7 | +1,511 (+4.92%) | 11,220 |
| 30 Jun 2009 | INR | 31,899 | 31,940 | 30,050 | 30,697.7 | 30,697.7 | -895.1 (-2.83%) | 11,450 |
| 29 Jun 2009 | INR | 30,151 | 31,780.65 | 30,111 | 31,592.8 | 31,592.8 | +1,325.5 (+4.38%) | 14,310 |
| 26 Jun 2009 | INR | 30,200 | 30,820 | 29,977 | 30,267.3 | 30,267.3 | +304.95 (+1.02%) | 7,050 |
| 25 Jun 2009 | INR | 30,505 | 31,399 | 29,700 | 29,962.35 | 29,962.35 | -955 (-3.09%) | 7,650 |
| 24 Jun 2009 | INR | 32,600 | 32,699 | 30,600 | 30,917.35 | 30,917.35 | -1,288.55 (-4.00%) | 14,910 |
| 23 Jun 2009 | INR | 30,000 | 32,206.25 | 29,501 | 32,205.9 | 32,205.9 | +1,533.25 (+5.00%) | 39,120 |
| 22 Jun 2009 | INR | 32,630 | 32,630 | 30,400 | 30,672.65 | 30,672.65 | -1,092.9 (-3.44%) | 6,200 |
| 19 Jun 2009 | INR | 31,850 | 32,599 | 30,300 | 31,765.55 | 31,765.55 | -70.05 (-0.22%) | 20,720 |
| 18 Jun 2009 | INR | 33,940 | 33,940 | 31,835.6 | 31,835.6 | 31,835.6 | -1,661.25 (-4.96%) | 6,570 |
| 17 Jun 2009 | INR | 35,940 | 35,940 | 33,496.85 | 33,496.85 | 33,496.85 | -1,762.95 (-5.00%) | 11,250 |
| 16 Jun 2009 | INR | 33,000 | 35,259.8 | 32,100 | 35,259.8 | 35,259.8 | +1,679 (+5.00%) | 13,370 |
| 15 Jun 2009 | INR | 34,000 | 34,800 | 33,300 | 33,580.8 | 33,580.8 | -359.05 (-1.06%) | 7,300 |
| 12 Jun 2009 | INR | 35,217 | 36,091.15 | 33,510 | 33,939.85 | 33,939.85 | -432.7 (-1.26%) | 14,890 |
| 11 Jun 2009 | INR | 36,000 | 36,099 | 33,606 | 34,372.55 | 34,372.55 | -995.1 (-2.81%) | 10,170 |
| 10 Jun 2009 | INR | 39,090.55 | 39,090.55 | 35,367.65 | 35,367.65 | 35,367.65 | -1,861.45 (-5.00%) | 28,620 |
