| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 76 | 77.7 | 75 | 75.4 | 75.4 | -0.05 (-0.07%) | 156,452 |
| 18 Aug 2009 | INR | 73.5 | 76.2 | 73.05 | 75.45 | 75.45 | +2.4 (+3.29%) | 180,776 |
| 17 Aug 2009 | INR | 79.2 | 79.3 | 72.3 | 73.05 | 73.05 | -7.2 (-8.97%) | 562,141 |
| 14 Aug 2009 | INR | 79.6 | 82.4 | 78 | 80.25 | 80.25 | +1.2 (+1.52%) | 402,907 |
| 13 Aug 2009 | INR | 78.9 | 81.55 | 77.4 | 79.05 | 79.05 | +3.15 (+4.15%) | 380,633 |
| 12 Aug 2009 | INR | 75.6 | 77.4 | 74.25 | 75.9 | 75.9 | -1.35 (-1.75%) | 107,635 |
| 11 Aug 2009 | INR | 77.05 | 79.9 | 76.6 | 77.25 | 77.25 | -0.45 (-0.58%) | 237,134 |
| 10 Aug 2009 | INR | 82.45 | 82.5 | 77 | 77.7 | 77.7 | -3.05 (-3.78%) | 203,422 |
| 7 Aug 2009 | INR | 80 | 84.6 | 78.8 | 80.75 | 80.75 | +0.2 (+0.25%) | 541,400 |
| 6 Aug 2009 | INR | 77.25 | 83.95 | 76.65 | 80.55 | 80.55 | +3.3 (+4.27%) | 944,846 |
| 5 Aug 2009 | INR | 78.25 | 78.95 | 76.55 | 77.25 | 77.25 | -1.2 (-1.53%) | 90,607 |
| 4 Aug 2009 | INR | 79.15 | 80.9 | 77.7 | 78.45 | 78.45 | -0.9 (-1.13%) | 142,133 |
| 3 Aug 2009 | INR | 78.6 | 79.8 | 77.6 | 79.35 | 79.35 | +1.35 (+1.73%) | 97,538 |
| 31 Jul 2009 | INR | 80.5 | 81.95 | 77.5 | 78 | 78 | -0.9 (-1.14%) | 168,615 |
| 30 Jul 2009 | INR | 81.5 | 83.5 | 78.25 | 78.9 | 78.9 | -2.7 (-3.31%) | 258,749 |
| 29 Jul 2009 | INR | 85.5 | 85.5 | 79.75 | 81.6 | 81.6 | -3.8 (-4.45%) | 185,690 |
| 28 Jul 2009 | INR | 87 | 88.85 | 85 | 85.4 | 85.4 | -1.4 (-1.61%) | 200,796 |
| 27 Jul 2009 | INR | 83.8 | 88.5 | 82.5 | 86.8 | 86.8 | +3.6 (+4.33%) | 573,781 |
| 24 Jul 2009 | INR | 81 | 84.75 | 80.05 | 83.2 | 83.2 | +3.2 (+4%) | 560,214 |
| 23 Jul 2009 | INR | 80 | 81.4 | 79.2 | 80 | 80 | +1.45 (+1.85%) | 209,867 |
| 22 Jul 2009 | INR | 81.25 | 83.4 | 77.3 | 78.55 | 78.55 | -2.4 (-2.96%) | 389,508 |
| 21 Jul 2009 | INR | 80.5 | 82.5 | 77.05 | 80.95 | 80.95 | +1.7 (+2.15%) | 622,757 |
| 20 Jul 2009 | INR | 76 | 80.65 | 74.25 | 79.25 | 79.25 | +5.2 (+7.02%) | 847,992 |
| 17 Jul 2009 | INR | 75 | 75.95 | 73.5 | 74.05 | 74.05 | +0.9 (+1.23%) | 248,659 |
| 16 Jul 2009 | INR | 76.9 | 77 | 72.1 | 73.15 | 73.15 | -2 (-2.66%) | 476,187 |
| 15 Jul 2009 | INR | 72.1 | 76.7 | 71.5 | 75.15 | 75.15 | +4.9 (+6.98%) | 1,294,316 |
| 14 Jul 2009 | INR | 72 | 72.5 | 69.25 | 70.25 | 70.25 | +1.25 (+1.81%) | 970,377 |
| 13 Jul 2009 | INR | 68 | 69.8 | 63.5 | 69 | 69 | +1.9 (+2.83%) | 1,122,298 |
| 10 Jul 2009 | INR | 69.5 | 69.9 | 65.2 | 67.1 | 67.1 | -0.5 (-0.74%) | 1,615,139 |
| 9 Jul 2009 | INR | 62.4 | 69 | 60.3 | 67.6 | 67.6 | +6.9 (+11.37%) | 1,466,846 |
