| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 86 | 86.5 | 81 | 82.5 | 82.5 | -2.8 (-3.28%) | 17,638,057 |
| 18 Aug 2009 | INR | 86 | 87.75 | 82.35 | 85.3 | 85.3 | -0.4 (-0.47%) | 30,065,623 |
| 17 Aug 2009 | INR | 92.7 | 92.7 | 85.25 | 85.7 | 85.7 | -7.15 (-7.70%) | 13,407,671 |
| 14 Aug 2009 | INR | 95 | 95.45 | 92.15 | 92.85 | 92.85 | -1.75 (-1.85%) | 10,391,613 |
| 13 Aug 2009 | INR | 89.6 | 95 | 89.6 | 94.6 | 94.6 | +6.25 (+7.07%) | 16,612,530 |
| 12 Aug 2009 | INR | 87.45 | 89.4 | 83.4 | 88.35 | 88.35 | +0.8 (+0.91%) | 17,310,663 |
| 11 Aug 2009 | INR | 84 | 88.5 | 82 | 87.55 | 87.55 | +2.9 (+3.43%) | 14,307,352 |
| 10 Aug 2009 | INR | 88.5 | 88.7 | 83.5 | 84.65 | 84.65 | -1.3 (-1.51%) | 16,623,310 |
| 7 Aug 2009 | INR | 90.55 | 91.45 | 85.15 | 85.95 | 85.95 | -5.2 (-5.70%) | 16,607,506 |
| 6 Aug 2009 | INR | 94 | 95.5 | 90.2 | 91.15 | 91.15 | -1.95 (-2.09%) | 18,337,280 |
| 5 Aug 2009 | INR | 94.95 | 95.7 | 90.5 | 93.1 | 93.1 | -1.2 (-1.27%) | 15,375,954 |
| 4 Aug 2009 | INR | 95.6 | 96.8 | 92.85 | 94.3 | 94.3 | -0.3 (-0.32%) | 15,696,504 |
| 3 Aug 2009 | INR | 90.05 | 95 | 87.6 | 94.6 | 94.6 | +4.55 (+5.05%) | 23,912,150 |
| 31 Jul 2009 | INR | 94.3 | 94.3 | 88 | 90.05 | 90.05 | -1.85 (-2.01%) | 16,519,577 |
| 30 Jul 2009 | INR | 91 | 92.5 | 89.15 | 91.9 | 91.9 | +1.3 (+1.43%) | 15,458,529 |
| 29 Jul 2009 | INR | 95.45 | 95.7 | 87.1 | 90.6 | 90.6 | -5.15 (-5.38%) | 29,954,600 |
| 28 Jul 2009 | INR | 89.45 | 98 | 88.9 | 95.75 | 95.75 | +7.75 (+8.81%) | 40,624,762 |
| 27 Jul 2009 | INR | 88 | 89.45 | 86 | 88 | 88 | +0.9 (+1.03%) | 13,805,373 |
| 24 Jul 2009 | INR | 85.5 | 87.8 | 84.75 | 87.1 | 87.1 | +2.6 (+3.08%) | 22,997,058 |
| 23 Jul 2009 | INR | 82 | 85.05 | 81.5 | 84.5 | 84.5 | +4.15 (+5.16%) | 14,717,505 |
| 22 Jul 2009 | INR | 82.4 | 85.35 | 79.75 | 80.35 | 80.35 | -1.15 (-1.41%) | 23,875,035 |
| 21 Jul 2009 | INR | 83.5 | 84.15 | 79.65 | 81.5 | 81.5 | -0.75 (-0.91%) | 25,807,646 |
| 20 Jul 2009 | INR | 78 | 83 | 77.2 | 82.25 | 82.25 | +5.95 (+7.80%) | 17,789,023 |
| 17 Jul 2009 | INR | 76 | 77.7 | 75.1 | 76.3 | 76.3 | +1.7 (+2.28%) | 11,731,048 |
| 16 Jul 2009 | INR | 76 | 77.7 | 73.1 | 74.6 | 74.6 | +0.5 (+0.67%) | 12,112,017 |
| 15 Jul 2009 | INR | 71.05 | 74.8 | 71.05 | 74.1 | 74.1 | +3.5 (+4.96%) | 14,677,158 |
| 14 Jul 2009 | INR | 69.35 | 71.75 | 66.3 | 70.6 | 70.6 | +5.6 (+8.62%) | 15,846,890 |
| 13 Jul 2009 | INR | 66.9 | 66.9 | 62.8 | 65 | 65 | -2.5 (-3.70%) | 24,682,647 |
| 10 Jul 2009 | INR | 70.45 | 73.35 | 66 | 67.5 | 67.5 | -2.35 (-3.36%) | 23,274,770 |
| 9 Jul 2009 | INR | 68.1 | 71.7 | 61.3 | 69.85 | 69.85 | +1.8 (+2.65%) | 57,105,484 |
