| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | INR | 198.05 | 204.5 | 198 | 202.725 | 40.545 | +0.725 (+0.36%) | 90,690 |
| 20 Jul 2009 | INR | 198 | 203.25 | 197.5 | 202 | 40.4 | +4 (+2.02%) | 77,140 |
| 17 Jul 2009 | INR | 197.2 | 199.5 | 193.15 | 198 | 39.6 | +6.45 (+3.37%) | 60,850 |
| 16 Jul 2009 | INR | 197 | 199 | 191.1 | 191.55 | 38.31 | -2.275 (-1.17%) | 54,450 |
| 15 Jul 2009 | INR | 188 | 195 | 187.5 | 193.825 | 38.765 | +8.975 (+4.86%) | 82,280 |
| 14 Jul 2009 | INR | 179.9 | 187.825 | 179.9 | 184.85 | 36.97 | +9.1 (+5.18%) | 79,090 |
| 13 Jul 2009 | INR | 178.075 | 179.5 | 172.15 | 175.75 | 35.15 | -4.7 (-2.60%) | 146,810 |
| 10 Jul 2009 | INR | 182.5 | 184 | 178 | 180.45 | 36.09 | +0.4 (+0.22%) | 177,680 |
| 9 Jul 2009 | INR | 173.5 | 181.5 | 170.55 | 180.05 | 36.01 | +9.075 (+5.31%) | 222,080 |
| 8 Jul 2009 | INR | 178.975 | 178.975 | 169.55 | 170.975 | 34.195 | -9.925 (-5.49%) | 94,330 |
| 7 Jul 2009 | INR | 181 | 183.5 | 177.5 | 180.9 | 36.18 | +2.65 (+1.49%) | 88,460 |
| 6 Jul 2009 | INR | 191.325 | 212.175 | 175 | 178.25 | 35.65 | -13.075 (-6.83%) | 588,610 |
| 3 Jul 2009 | INR | 190.675 | 196.475 | 189.5 | 191.325 | 38.265 | -1.575 (-0.82%) | 91,230 |
| 2 Jul 2009 | INR | 193.5 | 198.7 | 192 | 192.9 | 38.58 | +5.125 (+2.73%) | 174,380 |
| 1 Jul 2009 | INR | 195 | 200 | 185 | 187.775 | 37.555 | -6.925 (-3.56%) | 188,700 |
| 30 Jun 2009 | INR | 207.5 | 209 | 192.6 | 194.7 | 38.94 | -9.65 (-4.72%) | 62,120 |
| 29 Jun 2009 | INR | 205.75 | 210.25 | 202.075 | 204.35 | 40.87 | -0.675 (-0.33%) | 178,520 |
| 26 Jun 2009 | INR | 201.1 | 209 | 195 | 205.025 | 41.005 | +3.275 (+1.62%) | 192,840 |
| 25 Jun 2009 | INR | 211.625 | 211.625 | 200.5 | 201.75 | 40.35 | -4.625 (-2.24%) | 200,380 |
| 24 Jun 2009 | INR | 209.5 | 211.5 | 204 | 206.375 | 41.275 | -3.325 (-1.59%) | 90,710 |
| 23 Jun 2009 | INR | 190 | 212 | 188.7 | 209.7 | 41.94 | +10.55 (+5.30%) | 287,740 |
| 22 Jun 2009 | INR | 205 | 207.4 | 197.325 | 199.15 | 39.83 | -2.15 (-1.07%) | 116,720 |
| 19 Jun 2009 | INR | 208.5 | 212.5 | 199.1 | 201.3 | 40.26 | -0.575 (-0.28%) | 164,150 |
| 18 Jun 2009 | INR | 222.5 | 222.5 | 191.55 | 201.875 | 40.375 | -11.6 (-5.43%) | 281,950 |
| 17 Jun 2009 | INR | 226 | 234 | 210.55 | 213.475 | 42.695 | -12.625 (-5.58%) | 212,090 |
| 16 Jun 2009 | INR | 218 | 234.5 | 217.05 | 226.1 | 45.22 | +0.3 (+0.13%) | 580,200 |
| 15 Jun 2009 | INR | 234.775 | 244 | 224.125 | 225.8 | 45.16 | -13.775 (-5.75%) | 168,460 |
| 12 Jun 2009 | INR | 251.5 | 252.975 | 237.55 | 239.575 | 47.915 | -8.775 (-3.53%) | 144,960 |
| 11 Jun 2009 | INR | 244.95 | 255.45 | 239.5 | 248.35 | 49.67 | +6.15 (+2.54%) | 701,210 |
| 10 Jun 2009 | INR | 242.5 | 254 | 240 | 242.2 | 48.44 | +3.125 (+1.31%) | 385,020 |
