| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 131.4 | 132.4 | 127.25 | 131.05 | 65.525 | +0.9 (+0.69%) | 161,750 |
| 18 Aug 2009 | INR | 128 | 131.5 | 128 | 130.15 | 65.075 | +2.3 (+1.80%) | 112,334 |
| 17 Aug 2009 | INR | 127.1 | 131.7 | 127.1 | 127.85 | 63.925 | -2.1 (-1.62%) | 138,044 |
| 14 Aug 2009 | INR | 130 | 136 | 129.2 | 129.95 | 64.975 | -0.8 (-0.61%) | 316,756 |
| 13 Aug 2009 | INR | 133.8 | 133.8 | 127.5 | 130.75 | 65.375 | +2.35 (+1.83%) | 202,932 |
| 12 Aug 2009 | INR | 122.5 | 129.4 | 122.1 | 128.4 | 64.2 | +1.1 (+0.86%) | 125,962 |
| 11 Aug 2009 | INR | 125.1 | 128.4 | 122.05 | 127.3 | 63.65 | +0.6 (+0.47%) | 146,194 |
| 10 Aug 2009 | INR | 131 | 131.9 | 124.5 | 126.7 | 63.35 | -2.2 (-1.71%) | 219,792 |
| 7 Aug 2009 | INR | 130.1 | 133.9 | 128 | 128.9 | 64.45 | -0.9 (-0.69%) | 373,470 |
| 6 Aug 2009 | INR | 130.05 | 133 | 129.05 | 129.8 | 64.9 | -0.85 (-0.65%) | 187,176 |
| 5 Aug 2009 | INR | 132.8 | 133 | 129.35 | 130.65 | 65.325 | -0.75 (-0.57%) | 134,212 |
| 4 Aug 2009 | INR | 133 | 134.15 | 129.5 | 131.4 | 65.7 | -1.55 (-1.17%) | 180,162 |
| 3 Aug 2009 | INR | 132.95 | 134.5 | 131 | 132.95 | 66.475 | +1.3 (+0.99%) | 134,084 |
| 31 Jul 2009 | INR | 134.2 | 135 | 130.25 | 131.65 | 65.825 | -0.7 (-0.53%) | 161,418 |
| 30 Jul 2009 | INR | 130 | 134.8 | 128 | 132.35 | 66.175 | +1.6 (+1.22%) | 239,574 |
| 29 Jul 2009 | INR | 131.5 | 134.8 | 127.5 | 130.75 | 65.375 | -0.75 (-0.57%) | 351,798 |
| 28 Jul 2009 | INR | 134.7 | 135 | 130.6 | 131.5 | 65.75 | -1.25 (-0.94%) | 351,224 |
| 27 Jul 2009 | INR | 134 | 139.7 | 132.05 | 132.75 | 66.375 | +1.3 (+0.99%) | 849,490 |
| 24 Jul 2009 | INR | 132 | 133.25 | 129.8 | 131.45 | 65.725 | +3.85 (+3.02%) | 889,842 |
| 23 Jul 2009 | INR | 122.05 | 128.8 | 122 | 127.6 | 63.8 | +7.1 (+5.89%) | 619,526 |
| 22 Jul 2009 | INR | 126.9 | 127.4 | 118.5 | 120.5 | 60.25 | -4.3 (-3.45%) | 465,568 |
| 21 Jul 2009 | INR | 112 | 129.45 | 111.55 | 124.8 | 62.4 | +12.8 (+11.43%) | 1,172,280 |
| 20 Jul 2009 | INR | 110.8 | 113.4 | 110.5 | 112 | 56 | +2.65 (+2.42%) | 187,556 |
| 17 Jul 2009 | INR | 108.9 | 110.5 | 106.25 | 109.35 | 54.675 | -1.55 (-1.40%) | 98,636 |
| 16 Jul 2009 | INR | 112.8 | 114 | 110 | 110.9 | 55.45 | +0.25 (+0.23%) | 131,694 |
| 15 Jul 2009 | INR | 109 | 112.3 | 107.05 | 110.65 | 55.325 | +4.15 (+3.90%) | 260,506 |
| 14 Jul 2009 | INR | 104.7 | 107.75 | 104.5 | 106.5 | 53.25 | +4.75 (+4.67%) | 138,206 |
| 13 Jul 2009 | INR | 104.5 | 105.85 | 97.5 | 101.75 | 50.875 | -3.15 (-3.00%) | 149,108 |
| 10 Jul 2009 | INR | 109 | 109.65 | 103 | 104.9 | 52.45 | -3.35 (-3.09%) | 84,732 |
| 9 Jul 2009 | INR | 110 | 110.85 | 107.25 | 108.25 | 54.125 | -0.2 (-0.18%) | 107,596 |
