| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | INR | 175 | 180 | 172.56 | 178.4 | 178.4 | +4.2 (+2.41%) | 8,374 |
| 15 Jul 2009 | INR | 176.94 | 176.94 | 168.86 | 174.2 | 174.2 | +5.44 (+3.22%) | 1,350 |
| 14 Jul 2009 | INR | 176 | 177.2 | 165 | 168.76 | 168.76 | -1.24 (-0.73%) | 7,366 |
| 13 Jul 2009 | INR | 177 | 177 | 168.6 | 170 | 170 | -7 (-3.95%) | 5,902 |
| 10 Jul 2009 | INR | 181.94 | 182 | 177 | 177 | 177 | -3.06 (-1.70%) | 3,022 |
| 9 Jul 2009 | INR | 175.2 | 182.56 | 175.2 | 180.06 | 180.06 | +0.06 (+0.03%) | 4,720 |
| 8 Jul 2009 | INR | 171.1 | 180.06 | 170 | 180 | 180 | +0.5 (+0.28%) | 13,602 |
| 7 Jul 2009 | INR | 176.06 | 180 | 176.06 | 179.5 | 179.5 | +1.6 (+0.90%) | 502 |
| 6 Jul 2009 | INR | 180 | 184.7 | 176.56 | 177.9 | 177.9 | -4.5 (-2.47%) | 2,492 |
| 3 Jul 2009 | INR | 176 | 185 | 170.06 | 182.4 | 182.4 | +0.76 (+0.42%) | 524 |
| 2 Jul 2009 | INR | 189.8 | 189.8 | 179.1 | 181.64 | 181.64 | -5.06 (-2.71%) | 6,918 |
| 1 Jul 2009 | INR | 185.9 | 190.9 | 185.9 | 186.7 | 186.7 | +1.5 (+0.81%) | 3,162 |
| 30 Jun 2009 | INR | 195 | 199.8 | 185 | 185.2 | 185.2 | -7.16 (-3.72%) | 16,202 |
| 29 Jun 2009 | INR | 180.26 | 205 | 180 | 192.36 | 192.36 | +12.96 (+7.22%) | 56,592 |
| 26 Jun 2009 | INR | 180.7 | 181 | 176.1 | 179.4 | 179.4 | +5.14 (+2.95%) | 8,700 |
| 25 Jun 2009 | INR | 181 | 181 | 170 | 174.26 | 174.26 | -0.1 (-0.06%) | 16,660 |
| 24 Jun 2009 | INR | 170 | 177.94 | 170 | 174.36 | 174.36 | +5.06 (+2.99%) | 5,358 |
| 23 Jun 2009 | INR | 162 | 173 | 162 | 169.3 | 169.3 | +1.3 (+0.77%) | 1,020 |
| 22 Jun 2009 | INR | 170 | 170 | 167 | 168 | 168 | -2 (-1.18%) | 2,580 |
| 19 Jun 2009 | INR | 171 | 175 | 165 | 170 | 170 | +1 (+0.59%) | 3,460 |
| 18 Jun 2009 | INR | 172 | 173.4 | 169 | 169 | 169 | -6 (-3.43%) | 4,924 |
| 17 Jun 2009 | INR | 177.94 | 177.94 | 174.6 | 175 | 175 | -3.36 (-1.88%) | 2,854 |
| 16 Jun 2009 | INR | 175 | 182 | 171 | 178.36 | 178.36 | +2.36 (+1.34%) | 3,552 |
| 15 Jun 2009 | INR | 178 | 178 | 174 | 176 | 176 | -3.56 (-1.98%) | 12,560 |
| 12 Jun 2009 | INR | 181.06 | 181.06 | 178 | 179.56 | 179.56 | -2.44 (-1.34%) | 10,000 |
| 11 Jun 2009 | INR | 181.5 | 182.06 | 181.5 | 182 | 182 | -0.7 (-0.38%) | 1,290 |
| 10 Jun 2009 | INR | 188 | 190 | 182.56 | 182.7 | 182.7 | -1.4 (-0.76%) | 2,738 |
| 9 Jun 2009 | INR | 176 | 185 | 175 | 184.1 | 184.1 | +4.04 (+2.24%) | 1,282 |
| 8 Jun 2009 | INR | 180.06 | 184.94 | 180 | 180.06 | 180.06 | -2.3 (-1.26%) | 5,992 |
| 5 Jun 2009 | INR | 187 | 187 | 180 | 182.36 | 182.36 | -2.04 (-1.11%) | 4,886 |
