| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | INR | 183 | 188.9 | 182.3 | 184.75 | 184.75 | +0.45 (+0.24%) | 1,885,171 |
| 1 Sep 2009 | INR | 181.95 | 188.9 | 180.3 | 184.3 | 184.3 | +2.85 (+1.57%) | 1,557,652 |
| 31 Aug 2009 | INR | 172.5 | 182.4 | 171 | 181.45 | 181.45 | +6.95 (+3.98%) | 1,669,653 |
| 28 Aug 2009 | INR | 178.6 | 181.25 | 171.8 | 174.5 | 174.5 | -2.4 (-1.36%) | 1,149,339 |
| 27 Aug 2009 | INR | 172 | 178.75 | 168.6 | 176.9 | 176.9 | +4.75 (+2.76%) | 1,725,867 |
| 26 Aug 2009 | INR | 170.8 | 175.25 | 170.8 | 172.15 | 172.15 | +1.35 (+0.79%) | 1,136,027 |
| 25 Aug 2009 | INR | 175 | 175.9 | 170 | 170.8 | 170.8 | -5.9 (-3.34%) | 1,151,330 |
| 24 Aug 2009 | INR | 179.4 | 179.5 | 176 | 176.7 | 176.7 | +1.2 (+0.68%) | 812,425 |
| 21 Aug 2009 | INR | 180.8 | 180.8 | 174.05 | 175.5 | 175.5 | -4.6 (-2.55%) | 1,307,467 |
| 20 Aug 2009 | INR | 178 | 182.4 | 175.1 | 180.1 | 180.1 | +2.9 (+1.64%) | 2,646,053 |
| 19 Aug 2009 | INR | 186.5 | 186.8 | 176.05 | 177.2 | 177.2 | -8.25 (-4.45%) | 1,077,900 |
| 18 Aug 2009 | INR | 183.4 | 188.8 | 182 | 185.45 | 185.45 | +2.75 (+1.51%) | 1,876,398 |
| 17 Aug 2009 | INR | 184.5 | 190.4 | 180.6 | 182.7 | 182.7 | -3.85 (-2.06%) | 2,592,434 |
| 14 Aug 2009 | INR | 198.5 | 198.6 | 184.6 | 186.55 | 186.55 | -11.05 (-5.59%) | 2,052,716 |
| 13 Aug 2009 | INR | 195 | 201.35 | 193.55 | 197.6 | 197.6 | +5.35 (+2.78%) | 2,508,688 |
| 12 Aug 2009 | INR | 191 | 193.45 | 183.4 | 192.25 | 192.25 | +3.5 (+1.85%) | 2,516,089 |
| 11 Aug 2009 | INR | 180 | 190.4 | 179.95 | 188.75 | 188.75 | +8.9 (+4.95%) | 1,950,900 |
| 10 Aug 2009 | INR | 184.35 | 185.9 | 177.6 | 179.85 | 179.85 | -0.25 (-0.14%) | 1,347,733 |
| 7 Aug 2009 | INR | 183.9 | 187.8 | 177.1 | 180.1 | 180.1 | -4.25 (-2.31%) | 1,633,611 |
| 6 Aug 2009 | INR | 192 | 196.8 | 182 | 184.35 | 184.35 | -6.35 (-3.33%) | 2,389,910 |
| 5 Aug 2009 | INR | 190.85 | 192.95 | 189.25 | 190.7 | 190.7 | +0.7 (+0.37%) | 1,720,666 |
| 4 Aug 2009 | INR | 192 | 193.85 | 187.1 | 190 | 190 | +0.35 (+0.18%) | 2,272,407 |
| 3 Aug 2009 | INR | 185.5 | 190.8 | 184 | 189.65 | 189.65 | +5.45 (+2.96%) | 1,813,283 |
| 31 Jul 2009 | INR | 188.45 | 190.8 | 181.25 | 184.2 | 184.2 | -3.4 (-1.81%) | 2,863,686 |
| 30 Jul 2009 | INR | 197.1 | 197.6 | 185 | 187.6 | 187.6 | -7.95 (-4.07%) | 4,616,670 |
| 29 Jul 2009 | INR | 191.5 | 199.8 | 178.45 | 195.55 | 195.55 | +5.05 (+2.65%) | 4,016,922 |
| 28 Jul 2009 | INR | 184 | 192.5 | 175 | 190.5 | 190.5 | +8.25 (+4.53%) | 4,531,140 |
| 27 Jul 2009 | INR | 180 | 185.7 | 178.5 | 182.25 | 182.25 | +2.95 (+1.65%) | 1,065,434 |
| 24 Jul 2009 | INR | 172.9 | 180.65 | 171.5 | 179.3 | 179.3 | +7.8 (+4.55%) | 1,301,054 |
| 23 Jul 2009 | INR | 169.9 | 172.5 | 167.2 | 171.5 | 171.5 | +4.65 (+2.79%) | 822,305 |
