| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 104 | 104.5 | 100.9 | 102.5 | 102.5 | -0.45 (-0.44%) | 594,667 |
| 18 Aug 2009 | INR | 101 | 104.5 | 100.2 | 102.95 | 102.95 | +1.3 (+1.28%) | 905,374 |
| 17 Aug 2009 | INR | 104.5 | 106.5 | 101 | 101.65 | 101.65 | -4.8 (-4.51%) | 667,503 |
| 14 Aug 2009 | INR | 110 | 110.5 | 105.75 | 106.45 | 106.45 | -3.25 (-2.96%) | 684,503 |
| 13 Aug 2009 | INR | 107.7 | 110.2 | 107 | 109.7 | 109.7 | +3.9 (+3.69%) | 866,894 |
| 12 Aug 2009 | INR | 105 | 106.5 | 101.5 | 105.8 | 105.8 | +0.15 (+0.14%) | 673,451 |
| 11 Aug 2009 | INR | 102.9 | 107.75 | 101.55 | 105.65 | 105.65 | +2.95 (+2.87%) | 769,498 |
| 10 Aug 2009 | INR | 107 | 108.9 | 101.25 | 102.7 | 102.7 | -2.45 (-2.33%) | 647,308 |
| 7 Aug 2009 | INR | 108 | 108.35 | 103.3 | 105.15 | 105.15 | -4.1 (-3.75%) | 899,685 |
| 6 Aug 2009 | INR | 113.5 | 114.9 | 108 | 109.25 | 109.25 | -4.75 (-4.17%) | 831,395 |
| 5 Aug 2009 | INR | 117.05 | 117.8 | 112.9 | 114 | 114 | -1.15 (-1.00%) | 1,229,753 |
| 4 Aug 2009 | INR | 120.9 | 121.4 | 114.25 | 115.15 | 115.15 | -5.3 (-4.40%) | 1,193,081 |
| 3 Aug 2009 | INR | 118 | 121.5 | 116.2 | 120.45 | 120.45 | +3.1 (+2.64%) | 1,737,038 |
| 31 Jul 2009 | INR | 117 | 118.8 | 114.6 | 117.35 | 117.35 | +2.25 (+1.95%) | 1,127,517 |
| 30 Jul 2009 | INR | 117 | 117.7 | 113.5 | 115.1 | 115.1 | -0.65 (-0.56%) | 1,243,266 |
| 29 Jul 2009 | INR | 115.8 | 120.75 | 110.1 | 115.75 | 115.75 | -0.05 (-0.04%) | 3,341,164 |
| 28 Jul 2009 | INR | 110 | 117.5 | 108.25 | 115.8 | 115.8 | +6.85 (+6.29%) | 2,564,345 |
| 27 Jul 2009 | INR | 112.8 | 112.8 | 106.6 | 108.95 | 108.95 | -2.35 (-2.11%) | 901,698 |
| 24 Jul 2009 | INR | 113.55 | 114.9 | 108.65 | 111.3 | 111.3 | -0.15 (-0.13%) | 2,429,336 |
| 23 Jul 2009 | INR | 112.95 | 112.95 | 109.1 | 111.45 | 111.45 | +3.65 (+3.39%) | 1,085,666 |
| 22 Jul 2009 | INR | 113 | 115.1 | 106.3 | 107.8 | 107.8 | -2.75 (-2.49%) | 2,252,768 |
| 21 Jul 2009 | INR | 109.8 | 111.95 | 105.35 | 110.55 | 110.55 | +2.65 (+2.46%) | 3,957,873 |
| 20 Jul 2009 | INR | 105.85 | 109 | 104.6 | 107.9 | 107.9 | +4 (+3.85%) | 1,659,039 |
| 17 Jul 2009 | INR | 102.5 | 104.55 | 101.6 | 103.9 | 103.9 | +2.95 (+2.92%) | 3,748,576 |
| 16 Jul 2009 | INR | 105 | 107 | 99.9 | 100.95 | 100.95 | -2.15 (-2.09%) | 1,652,532 |
| 15 Jul 2009 | INR | 101.8 | 104 | 100.6 | 103.1 | 103.1 | +2.95 (+2.95%) | 1,303,579 |
| 14 Jul 2009 | INR | 96.5 | 101.4 | 96.5 | 100.15 | 100.15 | +4.85 (+5.09%) | 984,182 |
| 13 Jul 2009 | INR | 96.45 | 97.6 | 88.8 | 95.3 | 95.3 | -3.45 (-3.49%) | 1,914,037 |
| 10 Jul 2009 | INR | 104 | 104.3 | 96 | 98.75 | 98.75 | -3.1 (-3.04%) | 974,922 |
| 9 Jul 2009 | INR | 100 | 104.4 | 94.5 | 101.85 | 101.85 | +2.8 (+2.83%) | 3,022,027 |
