| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 82.3 | 83.1 | 78.75 | 79.1 | 79.1 | -2.7 (-3.30%) | 482,756 |
| 18 Aug 2009 | INR | 78.1 | 82.8 | 78.1 | 81.8 | 81.8 | +3 (+3.81%) | 732,207 |
| 17 Aug 2009 | INR | 82.5 | 83.6 | 77.9 | 78.8 | 78.8 | -5.85 (-6.91%) | 533,110 |
| 14 Aug 2009 | INR | 84.9 | 86.35 | 83.6 | 84.65 | 84.65 | +0.25 (+0.30%) | 848,928 |
| 13 Aug 2009 | INR | 81.7 | 84.7 | 81.5 | 84.4 | 84.4 | +3.45 (+4.26%) | 688,305 |
| 12 Aug 2009 | INR | 80.5 | 82 | 78.4 | 80.95 | 80.95 | -1.2 (-1.46%) | 561,282 |
| 11 Aug 2009 | INR | 83 | 84.7 | 80.6 | 82.15 | 82.15 | -1.65 (-1.97%) | 780,483 |
| 10 Aug 2009 | INR | 85 | 86.25 | 82.5 | 83.8 | 83.8 | -0.1 (-0.12%) | 498,226 |
| 7 Aug 2009 | INR | 84.5 | 86.05 | 82.15 | 83.9 | 83.9 | -2 (-2.33%) | 1,153,894 |
| 6 Aug 2009 | INR | 91.05 | 91.35 | 84.9 | 85.9 | 85.9 | -5.75 (-6.27%) | 1,391,622 |
| 5 Aug 2009 | INR | 89.5 | 93.15 | 89.4 | 91.65 | 91.65 | +3.35 (+3.79%) | 3,851,596 |
| 4 Aug 2009 | INR | 85 | 89.4 | 84.5 | 88.3 | 88.3 | +4.15 (+4.93%) | 2,258,515 |
| 3 Aug 2009 | INR | 84.5 | 85.6 | 82.65 | 84.15 | 84.15 | -0.2 (-0.24%) | 459,199 |
| 31 Jul 2009 | INR | 86 | 86.7 | 83.4 | 84.35 | 84.35 | -0.6 (-0.71%) | 661,644 |
| 30 Jul 2009 | INR | 82.5 | 86.2 | 82.5 | 84.95 | 84.95 | +1.4 (+1.68%) | 1,164,583 |
| 29 Jul 2009 | INR | 83 | 84.95 | 80.05 | 83.55 | 83.55 | +0.5 (+0.60%) | 794,443 |
| 28 Jul 2009 | INR | 83 | 84.6 | 82.65 | 83.05 | 83.05 | +0.3 (+0.36%) | 648,022 |
| 27 Jul 2009 | INR | 82.9 | 84.3 | 82.5 | 82.75 | 82.75 | -0.4 (-0.48%) | 473,018 |
| 24 Jul 2009 | INR | 83.95 | 84.5 | 82.8 | 83.15 | 83.15 | +0.85 (+1.03%) | 716,378 |
| 23 Jul 2009 | INR | 85.25 | 86.25 | 81.05 | 82.3 | 82.3 | -2.35 (-2.78%) | 2,671,772 |
| 22 Jul 2009 | INR | 86.3 | 87.45 | 82.5 | 84.65 | 84.65 | -0.65 (-0.76%) | 2,215,167 |
| 21 Jul 2009 | INR | 81 | 87.9 | 79.5 | 85.3 | 85.3 | +5.4 (+6.76%) | 4,514,367 |
| 20 Jul 2009 | INR | 80.4 | 81 | 78.25 | 79.9 | 79.9 | +0.9 (+1.14%) | 662,357 |
| 17 Jul 2009 | INR | 77 | 79.8 | 76.5 | 79 | 79 | +3.15 (+4.15%) | 1,220,097 |
| 16 Jul 2009 | INR | 78 | 79.25 | 75.1 | 75.85 | 75.85 | -0.4 (-0.52%) | 781,854 |
| 15 Jul 2009 | INR | 74.5 | 76.9 | 73.1 | 76.25 | 76.25 | +2.95 (+4.02%) | 838,098 |
| 14 Jul 2009 | INR | 72 | 74.5 | 72 | 73.3 | 73.3 | +2.7 (+3.82%) | 644,475 |
| 13 Jul 2009 | INR | 71.9 | 73.8 | 68.9 | 70.6 | 70.6 | -2.35 (-3.22%) | 943,009 |
| 10 Jul 2009 | INR | 71 | 75.7 | 70.3 | 72.95 | 72.95 | +2.6 (+3.70%) | 2,082,670 |
| 9 Jul 2009 | INR | 70 | 72.8 | 68.95 | 70.35 | 70.35 | -1.1 (-1.54%) | 1,238,531 |
