| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 1,524 | 1,524 | 1,480 | 1,510 | 1,510 | +18.15 (+1.22%) | 1,658 |
| 18 Aug 2009 | INR | 1,485 | 1,504.85 | 1,469.1 | 1,491.85 | 1,491.85 | -7.25 (-0.48%) | 1,802 |
| 17 Aug 2009 | INR | 1,540 | 1,540 | 1,476.2 | 1,499.1 | 1,499.1 | -51.55 (-3.32%) | 3,765 |
| 14 Aug 2009 | INR | 1,600 | 1,635 | 1,533 | 1,550.65 | 1,550.65 | -35.45 (-2.24%) | 3,215 |
| 13 Aug 2009 | INR | 1,574.95 | 1,611 | 1,559.9 | 1,586.1 | 1,586.1 | +41.1 (+2.66%) | 1,106 |
| 12 Aug 2009 | INR | 1,529 | 1,550 | 1,485 | 1,545 | 1,545 | +16 (+1.05%) | 102,526 |
| 11 Aug 2009 | INR | 1,516 | 1,546.75 | 1,480 | 1,529 | 1,529 | -26.65 (-1.71%) | 4,122 |
| 10 Aug 2009 | INR | 1,650 | 1,660.95 | 1,550 | 1,555.65 | 1,555.65 | -70.55 (-4.34%) | 6,869 |
| 7 Aug 2009 | INR | 1,714 | 1,714 | 1,590.2 | 1,626.2 | 1,626.2 | -75.75 (-4.45%) | 14,435 |
| 6 Aug 2009 | INR | 1,701 | 1,748.3 | 1,665 | 1,701.95 | 1,701.95 | +0.9 (+0.05%) | 5,869 |
| 5 Aug 2009 | INR | 1,715 | 1,730 | 1,700.1 | 1,701.05 | 1,701.05 | -26.85 (-1.55%) | 1,081 |
| 4 Aug 2009 | INR | 1,733 | 1,760 | 1,700 | 1,727.9 | 1,727.9 | -2.3 (-0.13%) | 12,957 |
| 3 Aug 2009 | INR | 1,701.25 | 1,750 | 1,700 | 1,730.2 | 1,730.2 | +44.85 (+2.66%) | 13,546 |
| 31 Jul 2009 | INR | 1,660 | 1,705 | 1,651 | 1,685.35 | 1,685.35 | +34.6 (+2.10%) | 6,655 |
| 30 Jul 2009 | INR | 1,562.15 | 1,655 | 1,562.15 | 1,650.75 | 1,650.75 | +74.05 (+4.70%) | 10,078 |
| 29 Jul 2009 | INR | 1,565 | 1,580 | 1,521 | 1,576.7 | 1,576.7 | -6.05 (-0.38%) | 5,227 |
| 28 Jul 2009 | INR | 1,560 | 1,596 | 1,546 | 1,582.75 | 1,582.75 | +42.9 (+2.79%) | 8,857 |
| 27 Jul 2009 | INR | 1,524.6 | 1,584 | 1,482 | 1,539.85 | 1,539.85 | +93 (+6.43%) | 17,504 |
| 24 Jul 2009 | INR | 1,410 | 1,470 | 1,410 | 1,446.85 | 1,446.85 | +35.85 (+2.54%) | 6,816 |
| 23 Jul 2009 | INR | 1,430 | 1,440 | 1,373 | 1,411 | 1,411 | +5.7 (+0.41%) | 1,662 |
| 22 Jul 2009 | INR | 1,429 | 1,429 | 1,401 | 1,405.3 | 1,405.3 | -3.75 (-0.27%) | 3,090 |
| 21 Jul 2009 | INR | 1,399 | 1,423 | 1,370 | 1,409.05 | 1,409.05 | +9.85 (+0.70%) | 2,233 |
| 20 Jul 2009 | INR | 1,360 | 1,401 | 1,360 | 1,399.2 | 1,399.2 | +59 (+4.40%) | 2,686 |
| 17 Jul 2009 | INR | 1,309 | 1,355 | 1,309 | 1,340.2 | 1,340.2 | +39.45 (+3.03%) | 4,497 |
| 16 Jul 2009 | INR | 1,275 | 1,305 | 1,275 | 1,300.75 | 1,300.75 | +15.7 (+1.22%) | 2,311 |
| 15 Jul 2009 | INR | 1,262 | 1,299.95 | 1,248 | 1,285.05 | 1,285.05 | +37.6 (+3.01%) | 3,803 |
| 14 Jul 2009 | INR | 1,215 | 1,255 | 1,210 | 1,247.45 | 1,247.45 | +32.45 (+2.67%) | 2,556 |
| 13 Jul 2009 | INR | 1,210 | 1,220 | 1,200 | 1,215 | 1,215 | +3 (+0.25%) | 1,814 |
| 10 Jul 2009 | INR | 1,230 | 1,230 | 1,206 | 1,212 | 1,212 | -18 (-1.46%) | 871 |
| 9 Jul 2009 | INR | 1,200.05 | 1,234 | 1,186.15 | 1,230 | 1,230 | +5.95 (+0.49%) | 1,446 |
