| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | INR | 93.5 | 96.1 | 93.05 | 93.4 | 93.4 | 0.0 (0.0%) | 150,663 |
| 17 Jul 2009 | INR | 94.35 | 94.35 | 92 | 93.4 | 93.4 | +0.35 (+0.38%) | 221,505 |
| 16 Jul 2009 | INR | 95.85 | 96.85 | 90.5 | 93.05 | 93.05 | -1.75 (-1.85%) | 127,617 |
| 15 Jul 2009 | INR | 88.95 | 95.5 | 88.2 | 94.8 | 94.8 | +6.8 (+7.73%) | 318,551 |
| 14 Jul 2009 | INR | 85.3 | 88.6 | 84.55 | 88 | 88 | +3.8 (+4.51%) | 120,663 |
| 13 Jul 2009 | INR | 82.05 | 87 | 82.05 | 84.2 | 84.2 | -0.8 (-0.94%) | 159,186 |
| 10 Jul 2009 | INR | 89.45 | 89.95 | 85 | 85 | 85 | -2.9 (-3.30%) | 279,542 |
| 9 Jul 2009 | INR | 89 | 89.75 | 86.15 | 87.9 | 87.9 | -0.6 (-0.68%) | 186,486 |
| 8 Jul 2009 | INR | 88 | 92.85 | 87 | 88.5 | 88.5 | -1.9 (-2.10%) | 474,816 |
| 7 Jul 2009 | INR | 94.8 | 94.8 | 87.65 | 90.4 | 90.4 | -1.3 (-1.42%) | 443,849 |
| 6 Jul 2009 | INR | 98.35 | 99 | 91.65 | 91.7 | 91.7 | -5.2 (-5.37%) | 387,175 |
| 3 Jul 2009 | INR | 99.4 | 103.7 | 96.6 | 96.9 | 96.9 | -2.8 (-2.81%) | 1,318,341 |
| 2 Jul 2009 | INR | 103.7 | 103.7 | 98.6 | 99.7 | 99.7 | -1.65 (-1.63%) | 376,248 |
| 1 Jul 2009 | INR | 97.1 | 103.8 | 97 | 101.35 | 101.35 | +5.25 (+5.46%) | 804,703 |
| 30 Jun 2009 | INR | 104.1 | 104.45 | 96.1 | 96.1 | 96.1 | -6.55 (-6.38%) | 483,792 |
| 29 Jun 2009 | INR | 103.4 | 105.7 | 100.6 | 102.65 | 102.65 | +0.25 (+0.24%) | 715,065 |
| 26 Jun 2009 | INR | 103.1 | 105 | 101.2 | 102.4 | 102.4 | +0.2 (+0.20%) | 958,959 |
| 25 Jun 2009 | INR | 113.5 | 113.75 | 100.3 | 102.2 | 102.2 | -8.9 (-8.01%) | 4,923,876 |
| 24 Jun 2009 | INR | 110.15 | 115.4 | 105 | 111.1 | 111.1 | +2.05 (+1.88%) | 4,585,348 |
| 23 Jun 2009 | INR | 95.1 | 109.5 | 94.5 | 109.05 | 109.05 | +13.05 (+13.59%) | 4,082,813 |
| 22 Jun 2009 | INR | 104.5 | 104.5 | 95.8 | 96 | 96 | -5 (-4.95%) | 2,207,492 |
| 19 Jun 2009 | INR | 93 | 101.65 | 90.65 | 101 | 101 | +8.45 (+9.13%) | 1,754,066 |
| 18 Jun 2009 | INR | 98.8 | 98.95 | 89.1 | 92.55 | 92.55 | -5.25 (-5.37%) | 729,860 |
| 17 Jun 2009 | INR | 99.4 | 105.3 | 96 | 97.8 | 97.8 | -0.6 (-0.61%) | 2,371,730 |
| 16 Jun 2009 | INR | 93.5 | 100.8 | 90 | 98.4 | 98.4 | +3.9 (+4.13%) | 1,274,122 |
| 15 Jun 2009 | INR | 98 | 98.8 | 93.25 | 94.5 | 94.5 | -4.25 (-4.30%) | 524,103 |
| 12 Jun 2009 | INR | 103.5 | 104.45 | 97.8 | 98.75 | 98.75 | -2.7 (-2.66%) | 2,266,870 |
| 11 Jun 2009 | INR | 93.15 | 103.45 | 92.55 | 101.45 | 101.45 | +10 (+10.93%) | 4,606,820 |
| 10 Jun 2009 | INR | 91 | 96.9 | 89.5 | 91.45 | 91.45 | +1.75 (+1.95%) | 1,147,215 |
| 9 Jun 2009 | INR | 86 | 92.05 | 84.6 | 89.7 | 89.7 | +2.2 (+2.51%) | 1,135,294 |
