| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 138.58 | 138.58 | 130.8 | 134.12 | 26.824 | +2.42 (+1.84%) | 8,940 |
| 15 Jul 2009 | INR | 129.78 | 138 | 122.4 | 131.7 | 26.34 | +6.86 (+5.50%) | 13,670 |
| 14 Jul 2009 | INR | 120.8 | 126.6 | 120.2 | 124.84 | 24.968 | +9.14 (+7.90%) | 9,230 |
| 13 Jul 2009 | INR | 121.98 | 123.8 | 115.02 | 115.7 | 23.14 | -5.74 (-4.73%) | 4,800 |
| 10 Jul 2009 | INR | 128.4 | 130.78 | 119.2 | 121.44 | 24.288 | -7.84 (-6.06%) | 10,630 |
| 9 Jul 2009 | INR | 128 | 134.58 | 127.4 | 129.28 | 25.856 | -0.02 (-0.02%) | 14,130 |
| 8 Jul 2009 | INR | 139.96 | 139.96 | 126.6 | 129.3 | 25.86 | -10.6 (-7.58%) | 23,390 |
| 7 Jul 2009 | INR | 146.8 | 146.8 | 136.8 | 139.9 | 27.98 | -1.18 (-0.84%) | 3,540 |
| 6 Jul 2009 | INR | 154.8 | 157.78 | 136.2 | 141.08 | 28.216 | -10.64 (-7.01%) | 12,490 |
| 3 Jul 2009 | INR | 148 | 158 | 148 | 151.72 | 30.344 | +1.58 (+1.05%) | 12,720 |
| 2 Jul 2009 | INR | 156.8 | 156.8 | 146.4 | 150.14 | 30.028 | -3.08 (-2.01%) | 12,150 |
| 1 Jul 2009 | INR | 140.8 | 160 | 140.8 | 153.22 | 30.644 | +4.72 (+3.18%) | 18,030 |
| 30 Jun 2009 | INR | 170 | 178 | 146.2 | 148.5 | 29.7 | -17.12 (-10.34%) | 72,870 |
| 29 Jun 2009 | INR | 190 | 194.2 | 164.02 | 165.62 | 33.124 | -19.38 (-10.48%) | 105,470 |
| 26 Jun 2009 | INR | 159.58 | 185 | 153.1 | 185 | 37 | +30.84 (+20.01%) | 92,670 |
| 25 Jun 2009 | INR | 147.66 | 158.88 | 147.66 | 154.16 | 30.832 | +4.02 (+2.68%) | 3,610 |
| 24 Jun 2009 | INR | 149.4 | 154.6 | 147 | 150.14 | 30.028 | -0.14 (-0.09%) | 4,540 |
| 23 Jun 2009 | INR | 148 | 152.78 | 145 | 150.28 | 30.056 | -0.72 (-0.48%) | 1,590 |
| 22 Jun 2009 | INR | 149.02 | 155.8 | 149.02 | 151 | 30.2 | +3.48 (+2.36%) | 2,590 |
| 19 Jun 2009 | INR | 148.28 | 155.78 | 146 | 147.52 | 29.504 | -2.98 (-1.98%) | 5,230 |
| 18 Jun 2009 | INR | 155.02 | 160 | 150 | 150.5 | 30.1 | -6.44 (-4.10%) | 7,580 |
| 17 Jun 2009 | INR | 158.72 | 169.58 | 156.2 | 156.94 | 31.388 | -5.68 (-3.49%) | 11,840 |
| 16 Jun 2009 | INR | 156.72 | 172.92 | 156.72 | 162.62 | 32.524 | -0.56 (-0.34%) | 8,550 |
| 15 Jun 2009 | INR | 160 | 163.6 | 156.2 | 163.18 | 32.636 | +2.2 (+1.37%) | 3,310 |
| 12 Jun 2009 | INR | 170 | 172.6 | 160.02 | 160.98 | 32.196 | -9 (-5.29%) | 4,840 |
| 11 Jun 2009 | INR | 175.4 | 175.4 | 168 | 169.98 | 33.996 | -2.1 (-1.22%) | 2,950 |
| 10 Jun 2009 | INR | 167.06 | 178 | 167.06 | 172.08 | 34.416 | +2.8 (+1.65%) | 5,800 |
| 9 Jun 2009 | INR | 162.4 | 172 | 158.26 | 169.28 | 33.856 | +5.28 (+3.22%) | 3,940 |
| 8 Jun 2009 | INR | 176 | 176 | 147 | 164 | 32.8 | -15.26 (-8.51%) | 6,930 |
| 5 Jun 2009 | INR | 184 | 184 | 176 | 179.26 | 35.852 | +5.76 (+3.32%) | 16,060 |
