| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | INR | 1,075 | 1,122.95 | 1,063 | 1,100 | 1,100 | +40 (+3.77%) | 304,326 |
| 14 Jul 2009 | INR | 1,026 | 1,090 | 1,025.05 | 1,060 | 1,060 | +37.4 (+3.66%) | 523,392 |
| 13 Jul 2009 | INR | 1,008 | 1,034.9 | 982 | 1,022.6 | 1,022.6 | -0.4 (-0.04%) | 71,094 |
| 10 Jul 2009 | INR | 1,010 | 1,031.9 | 1,008.05 | 1,023 | 1,023 | +22.05 (+2.20%) | 494,958 |
| 9 Jul 2009 | INR | 973 | 1,010 | 973 | 1,000.95 | 1,000.95 | +27.95 (+2.87%) | 666,790 |
| 8 Jul 2009 | INR | 985 | 1,014.8 | 953.95 | 973 | 973 | -17 (-1.72%) | 74,774 |
| 7 Jul 2009 | INR | 965 | 1,010 | 906.55 | 990 | 990 | +13.6 (+1.39%) | 294,782 |
| 6 Jul 2009 | INR | 965 | 999 | 934 | 976.4 | 976.4 | -7.25 (-0.74%) | 76,888 |
| 3 Jul 2009 | INR | 969.9 | 1,005 | 969.9 | 983.65 | 983.65 | +8.65 (+0.89%) | 72,416 |
| 2 Jul 2009 | INR | 1,008.4 | 1,008.4 | 960.05 | 975 | 975 | -32.35 (-3.21%) | 156,766 |
| 1 Jul 2009 | INR | 990.6 | 1,021.9 | 950.55 | 1,007.35 | 1,007.35 | +26.05 (+2.65%) | 122,422 |
| 30 Jun 2009 | INR | 1,030.1 | 1,056.65 | 978.9 | 981.3 | 981.3 | -62.7 (-6.01%) | 421,102 |
| 29 Jun 2009 | INR | 995 | 1,056 | 995 | 1,044 | 1,044 | +45.95 (+4.60%) | 194,090 |
| 26 Jun 2009 | INR | 994 | 1,025 | 983 | 998.05 | 998.05 | +15.05 (+1.53%) | 129,872 |
| 25 Jun 2009 | INR | 966.05 | 989.7 | 956.3 | 983 | 983 | +15 (+1.55%) | 323,684 |
| 24 Jun 2009 | INR | 940 | 987 | 936.05 | 968 | 968 | +26 (+2.76%) | 522,092 |
| 23 Jun 2009 | INR | 953.45 | 958.45 | 935 | 942 | 942 | -12.4 (-1.30%) | 75,932 |
| 22 Jun 2009 | INR | 970.15 | 979 | 950.15 | 954.4 | 954.4 | -15.6 (-1.61%) | 98,148 |
| 19 Jun 2009 | INR | 990.1 | 998 | 944.8 | 970 | 970 | -6.25 (-0.64%) | 171,340 |
| 18 Jun 2009 | INR | 992 | 1,030 | 920 | 976.25 | 976.25 | -27.75 (-2.76%) | 154,972 |
| 17 Jun 2009 | INR | 986.05 | 1,027.5 | 970 | 1,004 | 1,004 | +12.9 (+1.30%) | 140,168 |
| 16 Jun 2009 | INR | 1,001 | 1,001 | 942.9 | 991.1 | 991.1 | -8.85 (-0.89%) | 71,102 |
| 15 Jun 2009 | INR | 1,001.15 | 1,020 | 995 | 999.95 | 999.95 | -2.05 (-0.20%) | 153,010 |
| 12 Jun 2009 | INR | 1,040 | 1,079.8 | 990.2 | 1,002 | 1,002 | -27.95 (-2.71%) | 114,848 |
| 11 Jun 2009 | INR | 1,067 | 1,090 | 1,019.9 | 1,029.95 | 1,029.95 | -55.05 (-5.07%) | 275,758 |
| 10 Jun 2009 | INR | 1,089.95 | 1,111 | 1,031.05 | 1,085 | 1,085 | +48.5 (+4.68%) | 540,582 |
| 9 Jun 2009 | INR | 1,070 | 1,079.45 | 1,022.1 | 1,036.5 | 1,036.5 | -31.45 (-2.94%) | 348,844 |
| 8 Jun 2009 | INR | 1,124.85 | 1,129.85 | 1,048 | 1,067.95 | 1,067.95 | -62 (-5.49%) | 376,082 |
| 5 Jun 2009 | INR | 1,150 | 1,159 | 1,102.7 | 1,129.95 | 1,129.95 | +14.95 (+1.34%) | 443,622 |
| 4 Jun 2009 | INR | 1,117 | 1,129.5 | 1,077.1 | 1,115 | 1,115 | -10.25 (-0.91%) | 391,896 |
