| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 142.2 | 144.1 | 138.1 | 138.65 | 138.65 | -3.55 (-2.50%) | 353,653 |
| 18 Aug 2009 | INR | 138.55 | 144 | 137.75 | 142.2 | 142.2 | +4.05 (+2.93%) | 602,668 |
| 17 Aug 2009 | INR | 139.25 | 141.3 | 137 | 138.15 | 138.15 | -4.75 (-3.32%) | 386,275 |
| 14 Aug 2009 | INR | 140 | 143.9 | 132.5 | 142.9 | 142.9 | +4.05 (+2.92%) | 645,174 |
| 13 Aug 2009 | INR | 134.5 | 139.4 | 134.5 | 138.85 | 138.85 | +5.3 (+3.97%) | 398,673 |
| 12 Aug 2009 | INR | 135.1 | 135.5 | 130.5 | 133.55 | 133.55 | -3.15 (-2.30%) | 299,527 |
| 11 Aug 2009 | INR | 130.8 | 137.9 | 128.7 | 136.7 | 136.7 | +5.8 (+4.43%) | 418,312 |
| 10 Aug 2009 | INR | 139 | 140.35 | 128 | 130.9 | 130.9 | -5.95 (-4.35%) | 326,649 |
| 7 Aug 2009 | INR | 141.5 | 142.25 | 135.2 | 136.85 | 136.85 | -5.95 (-4.17%) | 631,173 |
| 6 Aug 2009 | INR | 146.25 | 149.65 | 140 | 142.8 | 142.8 | -2.6 (-1.79%) | 1,442,941 |
| 5 Aug 2009 | INR | 141.1 | 146.45 | 138 | 145.4 | 145.4 | +5.35 (+3.82%) | 816,365 |
| 4 Aug 2009 | INR | 143.9 | 145 | 137.85 | 140.05 | 140.05 | -3.9 (-2.71%) | 838,834 |
| 3 Aug 2009 | INR | 145 | 146.7 | 141.5 | 143.95 | 143.95 | -0.2 (-0.14%) | 747,854 |
| 31 Jul 2009 | INR | 141 | 146 | 138.25 | 144.15 | 144.15 | +7 (+5.10%) | 1,096,619 |
| 30 Jul 2009 | INR | 141 | 143.8 | 136.1 | 137.15 | 137.15 | -3.35 (-2.38%) | 995,017 |
| 29 Jul 2009 | INR | 140 | 146.5 | 137.1 | 140.5 | 140.5 | -0.3 (-0.21%) | 1,086,350 |
| 28 Jul 2009 | INR | 141.95 | 142.5 | 138.3 | 140.8 | 140.8 | +0.1 (+0.07%) | 358,540 |
| 27 Jul 2009 | INR | 141.8 | 142.75 | 138.1 | 140.7 | 140.7 | -0.5 (-0.35%) | 342,324 |
| 24 Jul 2009 | INR | 140.05 | 141.95 | 136.5 | 141.2 | 141.2 | +2.2 (+1.58%) | 446,045 |
| 23 Jul 2009 | INR | 136.45 | 139.75 | 135.45 | 139 | 139 | +3.6 (+2.66%) | 680,075 |
| 22 Jul 2009 | INR | 142 | 143.4 | 133.2 | 135.4 | 135.4 | -5.3 (-3.77%) | 1,183,293 |
| 21 Jul 2009 | INR | 133.15 | 142.6 | 131 | 140.7 | 140.7 | +8.8 (+6.67%) | 2,124,299 |
| 20 Jul 2009 | INR | 134 | 134 | 129.2 | 131.9 | 131.9 | +1.85 (+1.42%) | 777,324 |
| 17 Jul 2009 | INR | 125.5 | 131.45 | 124.6 | 130.05 | 130.05 | +6.3 (+5.09%) | 925,273 |
| 16 Jul 2009 | INR | 126.95 | 128.8 | 122 | 123.75 | 123.75 | -0.35 (-0.28%) | 734,086 |
| 15 Jul 2009 | INR | 122.95 | 125.5 | 122.3 | 124.1 | 124.1 | +2.5 (+2.06%) | 552,729 |
| 14 Jul 2009 | INR | 117 | 122.5 | 115.65 | 121.6 | 121.6 | +6.8 (+5.92%) | 426,814 |
| 13 Jul 2009 | INR | 117 | 118.4 | 111.55 | 114.8 | 114.8 | -4.25 (-3.57%) | 387,216 |
| 10 Jul 2009 | INR | 122.85 | 124.25 | 117.3 | 119.05 | 119.05 | -1.9 (-1.57%) | 563,472 |
| 9 Jul 2009 | INR | 125 | 126.9 | 119 | 120.95 | 120.95 | -2.15 (-1.75%) | 564,658 |
