| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | INR | 138 | 143.7 | 138 | 140.2 | 140.2 | +4.25 (+3.13%) | 54,361 |
| 22 Jul 2009 | INR | 139 | 142.75 | 133 | 135.95 | 135.95 | -1.55 (-1.13%) | 19,309 |
| 21 Jul 2009 | INR | 138.4 | 140 | 134 | 137.5 | 137.5 | -1.2 (-0.87%) | 13,435 |
| 20 Jul 2009 | INR | 142.4 | 142.4 | 137 | 138.7 | 138.7 | +0.2 (+0.14%) | 18,926 |
| 17 Jul 2009 | INR | 142 | 145 | 138 | 138.5 | 138.5 | -0.5 (-0.36%) | 72,097 |
| 16 Jul 2009 | INR | 137.9 | 145 | 137 | 139 | 139 | +5 (+3.73%) | 58,648 |
| 15 Jul 2009 | INR | 129 | 134.8 | 125.2 | 134 | 134 | +8 (+6.35%) | 58,812 |
| 14 Jul 2009 | INR | 124.9 | 129.9 | 124.15 | 126 | 126 | +4 (+3.28%) | 31,865 |
| 13 Jul 2009 | INR | 116 | 126.4 | 116 | 122 | 122 | -1.1 (-0.89%) | 37,347 |
| 10 Jul 2009 | INR | 133 | 137.4 | 122.55 | 123.1 | 123.1 | -5.95 (-4.61%) | 182,934 |
| 9 Jul 2009 | INR | 117.6 | 129.9 | 117.55 | 129.05 | 129.05 | +8.55 (+7.10%) | 50,145 |
| 8 Jul 2009 | INR | 125.95 | 125.95 | 119 | 120.5 | 120.5 | -7.15 (-5.60%) | 28,816 |
| 7 Jul 2009 | INR | 124 | 130 | 116.1 | 127.65 | 127.65 | +2.65 (+2.12%) | 39,970 |
| 6 Jul 2009 | INR | 137 | 137 | 125 | 125 | 125 | -5.6 (-4.29%) | 34,203 |
| 3 Jul 2009 | INR | 128.1 | 134.5 | 125 | 130.6 | 130.6 | +2.5 (+1.95%) | 48,757 |
| 2 Jul 2009 | INR | 124 | 130.65 | 118.2 | 128.1 | 128.1 | +3.5 (+2.81%) | 78,013 |
| 1 Jul 2009 | INR | 130 | 130.25 | 120.1 | 124.6 | 124.6 | -0.45 (-0.36%) | 21,438 |
| 30 Jun 2009 | INR | 129.5 | 132.3 | 120.2 | 125.05 | 125.05 | -0.95 (-0.75%) | 87,350 |
| 29 Jun 2009 | INR | 122 | 126 | 121 | 126 | 126 | +6 (+5%) | 39,126 |
| 26 Jun 2009 | INR | 118 | 122.4 | 117.1 | 120 | 120 | +0.5 (+0.42%) | 46,101 |
| 25 Jun 2009 | INR | 118 | 121.8 | 116.9 | 119.5 | 119.5 | +3.7 (+3.20%) | 21,074 |
| 24 Jun 2009 | INR | 117.9 | 119 | 115 | 115.8 | 115.8 | 0.0 (0.0%) | 15,255 |
| 23 Jun 2009 | INR | 117 | 117 | 112.95 | 115.8 | 115.8 | -3.2 (-2.69%) | 27,524 |
| 22 Jun 2009 | INR | 123.1 | 124 | 117.4 | 119 | 119 | -3.15 (-2.58%) | 16,766 |
| 19 Jun 2009 | INR | 119.5 | 123 | 112.5 | 122.15 | 122.15 | +4.05 (+3.43%) | 15,567 |
| 18 Jun 2009 | INR | 122 | 124 | 116.65 | 118.1 | 118.1 | -4.05 (-3.32%) | 27,444 |
| 17 Jun 2009 | INR | 128.9 | 131.55 | 120 | 122.15 | 122.15 | -3.1 (-2.48%) | 44,643 |
| 16 Jun 2009 | INR | 116 | 125.25 | 113.3 | 125.25 | 125.25 | +6 (+5.03%) | 34,469 |
| 15 Jun 2009 | INR | 121.5 | 125 | 119.25 | 119.25 | 119.25 | -4.8 (-3.87%) | 22,703 |
| 12 Jun 2009 | INR | 129.15 | 132.9 | 124.05 | 124.05 | 124.05 | -5.65 (-4.36%) | 52,834 |
