| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 147.25 | 149.6 | 141.3 | 142.15 | 142.15 | -4.3 (-2.94%) | 11,569 |
| 18 Aug 2009 | INR | 144.5 | 148.3 | 142.6 | 146.45 | 146.45 | +0.95 (+0.65%) | 15,994 |
| 17 Aug 2009 | INR | 147.1 | 149.8 | 144 | 145.5 | 145.5 | -7.2 (-4.72%) | 16,037 |
| 14 Aug 2009 | INR | 151 | 154.7 | 145.05 | 152.7 | 152.7 | +2.5 (+1.66%) | 35,313 |
| 13 Aug 2009 | INR | 144.7 | 153 | 143 | 150.2 | 150.2 | +10.2 (+7.29%) | 43,481 |
| 12 Aug 2009 | INR | 140 | 142.5 | 138 | 140 | 140 | +0.2 (+0.14%) | 8,543 |
| 11 Aug 2009 | INR | 139.05 | 144 | 139 | 139.8 | 139.8 | +0.2 (+0.14%) | 9,608 |
| 10 Aug 2009 | INR | 154.8 | 154.8 | 138 | 139.6 | 139.6 | -0.4 (-0.29%) | 12,952 |
| 7 Aug 2009 | INR | 145 | 147 | 140 | 140 | 140 | -6 (-4.11%) | 12,866 |
| 6 Aug 2009 | INR | 152.8 | 152.8 | 145 | 146 | 146 | -1.6 (-1.08%) | 17,675 |
| 5 Aug 2009 | INR | 152 | 152.9 | 146.5 | 147.6 | 147.6 | -3.75 (-2.48%) | 21,715 |
| 4 Aug 2009 | INR | 144 | 154 | 144 | 151.35 | 151.35 | +7.25 (+5.03%) | 55,873 |
| 3 Aug 2009 | INR | 149 | 150 | 139.1 | 144.1 | 144.1 | -2.75 (-1.87%) | 22,946 |
| 31 Jul 2009 | INR | 149 | 154.4 | 145 | 146.85 | 146.85 | +0.95 (+0.65%) | 27,163 |
| 30 Jul 2009 | INR | 137 | 148 | 135.05 | 145.9 | 145.9 | +6.4 (+4.59%) | 32,652 |
| 29 Jul 2009 | INR | 143.25 | 146.65 | 134 | 139.5 | 139.5 | -0.45 (-0.32%) | 19,631 |
| 28 Jul 2009 | INR | 137.95 | 141.8 | 137.95 | 139.95 | 139.95 | +2 (+1.45%) | 11,212 |
| 27 Jul 2009 | INR | 138 | 141.25 | 134.5 | 137.95 | 137.95 | -0.6 (-0.43%) | 25,200 |
| 24 Jul 2009 | INR | 141.45 | 141.9 | 137.05 | 138.55 | 138.55 | +0.25 (+0.18%) | 14,242 |
| 23 Jul 2009 | INR | 136.1 | 140 | 136.1 | 138.3 | 138.3 | +4.25 (+3.17%) | 14,946 |
| 22 Jul 2009 | INR | 147.7 | 147.7 | 132.05 | 134.05 | 134.05 | -9.05 (-6.32%) | 69,911 |
| 21 Jul 2009 | INR | 119.5 | 145.4 | 119.5 | 143.1 | 143.1 | +19.3 (+15.59%) | 158,985 |
| 20 Jul 2009 | INR | 120.5 | 123.8 | 118.3 | 123.8 | 123.8 | +4.8 (+4.03%) | 14,716 |
| 17 Jul 2009 | INR | 117.4 | 120 | 116.15 | 119 | 119 | +0.4 (+0.34%) | 16,562 |
| 16 Jul 2009 | INR | 119 | 122.6 | 117.15 | 118.6 | 118.6 | +1.5 (+1.28%) | 7,227 |
| 15 Jul 2009 | INR | 115.75 | 120.5 | 115 | 117.1 | 117.1 | +4.25 (+3.77%) | 11,778 |
| 14 Jul 2009 | INR | 114 | 114.45 | 112 | 112.85 | 112.85 | +1.85 (+1.67%) | 2,074 |
| 13 Jul 2009 | INR | 110.2 | 111.95 | 108.15 | 111 | 111 | -0.5 (-0.45%) | 6,115 |
| 10 Jul 2009 | INR | 114 | 115 | 110 | 111.5 | 111.5 | -0.5 (-0.45%) | 7,958 |
| 9 Jul 2009 | INR | 110 | 114.95 | 109.1 | 112 | 112 | +1.45 (+1.31%) | 4,533 |
