| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 1,498.7 | 1,548.85 | 1,477.35 | 1,537.85 | 1,537.85 | +47.45 (+3.18%) | 960,514 |
| 15 Jul 2009 | INR | 1,402 | 1,507.7 | 1,402 | 1,490.4 | 1,490.4 | +90.85 (+6.49%) | 801,549 |
| 14 Jul 2009 | INR | 1,405 | 1,420 | 1,375 | 1,399.55 | 1,399.55 | -1.4 (-0.10%) | 608,063 |
| 13 Jul 2009 | INR | 1,450 | 1,450 | 1,395.05 | 1,400.95 | 1,400.95 | -51.3 (-3.53%) | 198,590 |
| 10 Jul 2009 | INR | 1,480 | 1,489.7 | 1,432.15 | 1,452.25 | 1,452.25 | -23.45 (-1.59%) | 307,317 |
| 9 Jul 2009 | INR | 1,470.05 | 1,500 | 1,450 | 1,475.7 | 1,475.7 | +9.8 (+0.67%) | 333,291 |
| 8 Jul 2009 | INR | 1,431.55 | 1,475 | 1,370.5 | 1,465.9 | 1,465.9 | +29.15 (+2.03%) | 348,820 |
| 7 Jul 2009 | INR | 1,364.25 | 1,449 | 1,364.25 | 1,436.75 | 1,436.75 | +77.5 (+5.70%) | 717,762 |
| 6 Jul 2009 | INR | 1,369.8 | 1,399 | 1,311.7 | 1,359.25 | 1,359.25 | -10.85 (-0.79%) | 289,507 |
| 3 Jul 2009 | INR | 1,382 | 1,382 | 1,358 | 1,370.1 | 1,370.1 | -11.7 (-0.85%) | 412,052 |
| 2 Jul 2009 | INR | 1,404.6 | 1,406.35 | 1,374.2 | 1,381.8 | 1,381.8 | -17.45 (-1.25%) | 387,746 |
| 1 Jul 2009 | INR | 1,402 | 1,425 | 1,395.05 | 1,399.25 | 1,399.25 | +1.65 (+0.12%) | 201,239 |
| 30 Jun 2009 | INR | 1,395 | 1,404.7 | 1,371.8 | 1,397.6 | 1,397.6 | +13.7 (+0.99%) | 579,659 |
| 29 Jun 2009 | INR | 1,417 | 1,425 | 1,378.1 | 1,383.9 | 1,383.9 | -22.3 (-1.59%) | 199,208 |
| 26 Jun 2009 | INR | 1,420 | 1,429.8 | 1,395 | 1,406.2 | 1,406.2 | -5.85 (-0.41%) | 366,668 |
| 25 Jun 2009 | INR | 1,457.85 | 1,470 | 1,406 | 1,412.05 | 1,412.05 | -33.9 (-2.34%) | 461,620 |
| 24 Jun 2009 | INR | 1,447.7 | 1,458.45 | 1,404.4 | 1,445.95 | 1,445.95 | +11.2 (+0.78%) | 216,844 |
| 23 Jun 2009 | INR | 1,451.5 | 1,454.9 | 1,423.25 | 1,434.75 | 1,434.75 | -39.75 (-2.70%) | 807,592 |
| 22 Jun 2009 | INR | 1,474 | 1,482.95 | 1,447.5 | 1,474.5 | 1,474.5 | +9.65 (+0.66%) | 313,249 |
| 19 Jun 2009 | INR | 1,459 | 1,478 | 1,422 | 1,464.85 | 1,464.85 | +20.4 (+1.41%) | 168,224 |
| 18 Jun 2009 | INR | 1,378.7 | 1,465 | 1,361.1 | 1,444.45 | 1,444.45 | +33.1 (+2.35%) | 273,847 |
| 17 Jun 2009 | INR | 1,405 | 1,458.4 | 1,345.1 | 1,411.35 | 1,411.35 | -9.1 (-0.64%) | 809,205 |
| 16 Jun 2009 | INR | 1,420 | 1,429.7 | 1,385.2 | 1,420.45 | 1,420.45 | -15 (-1.04%) | 404,898 |
| 15 Jun 2009 | INR | 1,500 | 1,500 | 1,401 | 1,435.45 | 1,435.45 | -31.75 (-2.16%) | 840,373 |
| 12 Jun 2009 | INR | 1,489 | 1,559 | 1,445 | 1,467.2 | 1,467.2 | -6.6 (-0.45%) | 948,347 |
| 11 Jun 2009 | INR | 1,574.7 | 1,574.7 | 1,463 | 1,473.8 | 1,473.8 | -10.55 (-0.71%) | 212,191 |
| 10 Jun 2009 | INR | 1,500 | 1,524 | 1,456.2 | 1,484.35 | 1,484.35 | -8.35 (-0.56%) | 682,538 |
| 9 Jun 2009 | INR | 1,475 | 1,500 | 1,450 | 1,492.7 | 1,492.7 | +30.6 (+2.09%) | 960,448 |
| 8 Jun 2009 | INR | 1,450.2 | 1,503.5 | 1,442.1 | 1,462.1 | 1,462.1 | +8.15 (+0.56%) | 562,608 |
| 5 Jun 2009 | INR | 1,332.5 | 1,468 | 1,332.5 | 1,453.95 | 1,453.95 | +84.65 (+6.18%) | 396,946 |
