| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 1,210 | 1,210 | 1,170 | 1,190.9 | 119.09 | +20.9 (+1.79%) | 61,180 |
| 15 Jul 2009 | INR | 1,174.9 | 1,294.4 | 1,151 | 1,170 | 117 | +5 (+0.43%) | 35,700 |
| 14 Jul 2009 | INR | 1,135.5 | 1,171 | 1,135.5 | 1,165 | 116.5 | +40.8 (+3.63%) | 432,250 |
| 13 Jul 2009 | INR | 1,180 | 1,180 | 1,102 | 1,124.2 | 112.42 | -47.1 (-4.02%) | 702,740 |
| 10 Jul 2009 | INR | 1,190 | 1,190 | 1,160 | 1,171.3 | 117.13 | -6 (-0.51%) | 35,080 |
| 9 Jul 2009 | INR | 1,195 | 1,197.6 | 1,162.5 | 1,177.3 | 117.73 | -15.5 (-1.30%) | 221,520 |
| 8 Jul 2009 | INR | 1,200 | 1,200 | 1,188 | 1,192.8 | 119.28 | -14.9 (-1.23%) | 47,500 |
| 7 Jul 2009 | INR | 1,200 | 1,212 | 1,187 | 1,207.7 | 120.77 | +14.1 (+1.18%) | 1,590,000 |
| 6 Jul 2009 | INR | 1,195 | 1,210 | 1,184.2 | 1,193.6 | 119.36 | +0.2 (+0.02%) | 127,550 |
| 3 Jul 2009 | INR | 1,185 | 1,199.5 | 1,175 | 1,193.4 | 119.34 | +8.4 (+0.71%) | 239,870 |
| 2 Jul 2009 | INR | 1,182 | 1,190 | 1,180 | 1,185 | 118.5 | +0.3 (+0.03%) | 66,410 |
| 1 Jul 2009 | INR | 1,175.7 | 1,189 | 1,175 | 1,184.7 | 118.47 | -3.1 (-0.26%) | 72,420 |
| 30 Jun 2009 | INR | 1,185 | 1,196.3 | 1,161 | 1,187.8 | 118.78 | +15.3 (+1.30%) | 251,610 |
| 29 Jun 2009 | INR | 1,169.5 | 1,184 | 1,152 | 1,172.5 | 117.25 | +17.8 (+1.54%) | 105,300 |
| 26 Jun 2009 | INR | 1,049.6 | 1,163.9 | 1,049.6 | 1,154.7 | 115.47 | +27.7 (+2.46%) | 180,210 |
| 25 Jun 2009 | INR | 1,120.2 | 1,135 | 1,120.2 | 1,127 | 112.7 | -2.8 (-0.25%) | 99,130 |
| 24 Jun 2009 | INR | 1,076 | 1,132 | 1,075 | 1,129.8 | 112.98 | +42.9 (+3.95%) | 82,180 |
| 23 Jun 2009 | INR | 1,075 | 1,101 | 1,060.3 | 1,086.9 | 108.69 | -4.3 (-0.39%) | 75,670 |
| 22 Jun 2009 | INR | 1,120 | 1,127.8 | 1,082 | 1,091.2 | 109.12 | -26.6 (-2.38%) | 22,130 |
| 19 Jun 2009 | INR | 1,080 | 1,122 | 1,080 | 1,117.8 | 111.78 | +28.6 (+2.63%) | 37,520 |
| 18 Jun 2009 | INR | 1,103 | 1,120 | 1,055 | 1,089.2 | 108.92 | -23.8 (-2.14%) | 53,730 |
| 17 Jun 2009 | INR | 1,154.7 | 1,154.7 | 1,100 | 1,113 | 111.3 | -55 (-4.71%) | 70,790 |
| 16 Jun 2009 | INR | 1,122 | 1,175 | 1,110 | 1,168 | 116.8 | -0.8 (-0.07%) | 50,520 |
| 15 Jun 2009 | INR | 1,146 | 1,186 | 1,081 | 1,168.8 | 116.88 | +11.5 (+0.99%) | 56,960 |
| 12 Jun 2009 | INR | 1,175 | 1,189 | 1,155 | 1,157.3 | 115.73 | -20.4 (-1.73%) | 529,480 |
| 11 Jun 2009 | INR | 1,150.2 | 1,190 | 1,149.9 | 1,177.7 | 117.77 | +26.3 (+2.28%) | 672,200 |
| 10 Jun 2009 | INR | 1,136 | 1,171 | 1,120 | 1,151.4 | 115.14 | +9.1 (+0.80%) | 101,030 |
| 9 Jun 2009 | INR | 1,134.9 | 1,150 | 1,115 | 1,142.3 | 114.23 | +17.2 (+1.53%) | 98,520 |
| 8 Jun 2009 | INR | 1,125 | 1,147.8 | 1,116 | 1,125.1 | 112.51 | +2 (+0.18%) | 44,680 |
| 5 Jun 2009 | INR | 1,135 | 1,135 | 1,118 | 1,123.1 | 112.31 | +2.3 (+0.21%) | 84,260 |
