| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 1,985 | 1,988 | 1,936 | 1,950.7 | 1,950.7 | -20.7 (-1.05%) | 150,657 |
| 18 Aug 2009 | INR | 1,974.95 | 1,999 | 1,957 | 1,971.4 | 1,971.4 | -11.65 (-0.59%) | 145,082 |
| 17 Aug 2009 | INR | 2,015 | 2,018.7 | 1,971.25 | 1,983.05 | 1,983.05 | -56.8 (-2.78%) | 105,485 |
| 14 Aug 2009 | INR | 2,060 | 2,064 | 2,026.05 | 2,039.85 | 2,039.85 | -25.35 (-1.23%) | 63,697 |
| 13 Aug 2009 | INR | 2,055.05 | 2,081 | 2,039 | 2,065.2 | 2,065.2 | +22.45 (+1.10%) | 102,993 |
| 12 Aug 2009 | INR | 2,080 | 2,080 | 2,000 | 2,042.75 | 2,042.75 | -38.9 (-1.87%) | 70,493 |
| 11 Aug 2009 | INR | 2,085 | 2,109 | 2,055 | 2,081.65 | 2,081.65 | -5.15 (-0.25%) | 123,870 |
| 10 Aug 2009 | INR | 2,052 | 2,113 | 2,050.05 | 2,086.8 | 2,086.8 | +44.9 (+2.20%) | 225,757 |
| 7 Aug 2009 | INR | 2,025 | 2,056 | 2,015 | 2,041.9 | 2,041.9 | -12.7 (-0.62%) | 79,732 |
| 6 Aug 2009 | INR | 2,098 | 2,100 | 2,040 | 2,054.6 | 2,054.6 | -39.95 (-1.91%) | 105,279 |
| 5 Aug 2009 | INR | 2,050.55 | 2,105 | 2,050.55 | 2,094.55 | 2,094.55 | +50.9 (+2.49%) | 163,504 |
| 4 Aug 2009 | INR | 2,080.25 | 2,100 | 2,022 | 2,043.65 | 2,043.65 | -32.2 (-1.55%) | 108,625 |
| 3 Aug 2009 | INR | 2,060 | 2,085 | 2,040.4 | 2,075.85 | 2,075.85 | +11.95 (+0.58%) | 124,652 |
| 31 Jul 2009 | INR | 2,031 | 2,076.95 | 2,021.1 | 2,063.9 | 2,063.9 | +53.5 (+2.66%) | 301,664 |
| 30 Jul 2009 | INR | 1,980.9 | 2,018.7 | 1,980.9 | 2,010.4 | 2,010.4 | +26.65 (+1.34%) | 274,570 |
| 29 Jul 2009 | INR | 1,980.9 | 1,997.7 | 1,950 | 1,983.75 | 1,983.75 | -11 (-0.55%) | 106,921 |
| 28 Jul 2009 | INR | 2,043 | 2,043 | 1,968.25 | 1,994.75 | 1,994.75 | -30.55 (-1.51%) | 128,343 |
| 27 Jul 2009 | INR | 2,005 | 2,043.9 | 1,996.3 | 2,025.3 | 2,025.3 | +21.95 (+1.10%) | 143,672 |
| 24 Jul 2009 | INR | 1,985 | 2,011 | 1,982.35 | 2,003.35 | 2,003.35 | +43.5 (+2.22%) | 213,339 |
| 23 Jul 2009 | INR | 1,947 | 1,976 | 1,935 | 1,959.85 | 1,959.85 | +40.65 (+2.12%) | 968,738 |
| 22 Jul 2009 | INR | 1,972 | 1,972 | 1,895 | 1,919.2 | 1,919.2 | -23.9 (-1.23%) | 201,311 |
| 21 Jul 2009 | INR | 2,025 | 2,025 | 1,925.05 | 1,943.1 | 1,943.1 | -29.6 (-1.50%) | 121,109 |
| 20 Jul 2009 | INR | 1,880 | 1,994 | 1,870.1 | 1,972.7 | 1,972.7 | +105.7 (+5.66%) | 568,944 |
| 17 Jul 2009 | INR | 1,817 | 1,873 | 1,801 | 1,867 | 1,867 | +71.9 (+4.01%) | 241,070 |
| 16 Jul 2009 | INR | 1,800 | 1,820 | 1,770.8 | 1,795.1 | 1,795.1 | +4.15 (+0.23%) | 215,929 |
| 15 Jul 2009 | INR | 1,819 | 1,819 | 1,759.2 | 1,790.95 | 1,790.95 | -15.4 (-0.85%) | 196,349 |
| 14 Jul 2009 | INR | 1,780 | 1,814.4 | 1,751.1 | 1,806.35 | 1,806.35 | +38.4 (+2.17%) | 210,388 |
| 13 Jul 2009 | INR | 1,720 | 1,774.45 | 1,710 | 1,767.95 | 1,767.95 | +41.45 (+2.40%) | 205,279 |
| 10 Jul 2009 | INR | 1,635 | 1,767 | 1,635 | 1,726.5 | 1,726.5 | +49.75 (+2.97%) | 596,974 |
| 9 Jul 2009 | INR | 1,708 | 1,712 | 1,670 | 1,676.75 | 1,676.75 | -28.95 (-1.70%) | 201,347 |
