| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 79.2 | 80 | 75.7 | 76.35 | 76.35 | -1.55 (-1.99%) | 36,474 |
| 18 Aug 2009 | INR | 77 | 79.75 | 75 | 77.9 | 77.9 | +1.75 (+2.30%) | 78,093 |
| 17 Aug 2009 | INR | 74.5 | 79 | 74.5 | 76.15 | 76.15 | -2.95 (-3.73%) | 32,363 |
| 14 Aug 2009 | INR | 79.4 | 80.8 | 77.05 | 79.1 | 79.1 | +1.3 (+1.67%) | 122,143 |
| 13 Aug 2009 | INR | 75.3 | 78.8 | 74.75 | 77.8 | 77.8 | +3.35 (+4.50%) | 100,138 |
| 12 Aug 2009 | INR | 75 | 75 | 73 | 74.45 | 74.45 | -0.3 (-0.40%) | 40,440 |
| 11 Aug 2009 | INR | 75.1 | 76.3 | 74.05 | 74.75 | 74.75 | -1.2 (-1.58%) | 24,258 |
| 10 Aug 2009 | INR | 78 | 78.35 | 75.55 | 75.95 | 75.95 | -0.55 (-0.72%) | 39,893 |
| 7 Aug 2009 | INR | 77.4 | 80.35 | 75.5 | 76.5 | 76.5 | -2.2 (-2.80%) | 64,961 |
| 6 Aug 2009 | INR | 82.25 | 83.6 | 77.65 | 78.7 | 78.7 | -3.55 (-4.32%) | 115,737 |
| 5 Aug 2009 | INR | 78 | 84 | 77.2 | 82.25 | 82.25 | +4.5 (+5.79%) | 309,229 |
| 4 Aug 2009 | INR | 78 | 79.25 | 77.05 | 77.75 | 77.75 | +0.05 (+0.06%) | 47,078 |
| 3 Aug 2009 | INR | 78 | 78.7 | 76.1 | 77.7 | 77.7 | +0.25 (+0.32%) | 38,525 |
| 31 Jul 2009 | INR | 80 | 80.75 | 76.8 | 77.45 | 77.45 | -1.55 (-1.96%) | 65,274 |
| 30 Jul 2009 | INR | 80 | 80 | 77.9 | 79 | 79 | +0.65 (+0.83%) | 20,602 |
| 29 Jul 2009 | INR | 83 | 83 | 77.05 | 78.35 | 78.35 | -3.2 (-3.92%) | 156,756 |
| 28 Jul 2009 | INR | 81.8 | 83.9 | 81.1 | 81.55 | 81.55 | +1.3 (+1.62%) | 163,403 |
| 27 Jul 2009 | INR | 80.3 | 81.7 | 78.5 | 80.25 | 80.25 | +1.3 (+1.65%) | 57,181 |
| 24 Jul 2009 | INR | 79.9 | 80.45 | 78.7 | 78.95 | 78.95 | 0.0 (0.0%) | 43,828 |
| 23 Jul 2009 | INR | 80.75 | 81.5 | 78.6 | 78.95 | 78.95 | -0.25 (-0.32%) | 41,339 |
| 22 Jul 2009 | INR | 81.25 | 83.8 | 79 | 79.2 | 79.2 | -2.05 (-2.52%) | 68,089 |
| 21 Jul 2009 | INR | 84.5 | 84.5 | 80.75 | 81.25 | 81.25 | -2.9 (-3.45%) | 67,066 |
| 20 Jul 2009 | INR | 84.9 | 86 | 82.4 | 84.15 | 84.15 | +0.5 (+0.60%) | 127,728 |
| 17 Jul 2009 | INR | 87.5 | 88 | 82.05 | 83.65 | 83.65 | -1.45 (-1.70%) | 474,679 |
| 16 Jul 2009 | INR | 80 | 88 | 77.6 | 85.1 | 85.1 | +3.2 (+3.91%) | 369,477 |
| 15 Jul 2009 | INR | 78 | 82.4 | 78 | 81.9 | 81.9 | +4.2 (+5.41%) | 168,005 |
| 14 Jul 2009 | INR | 75.9 | 80.5 | 75.15 | 77.7 | 77.7 | +3.95 (+5.36%) | 79,618 |
| 13 Jul 2009 | INR | 77.1 | 77.8 | 72.25 | 73.75 | 73.75 | -4.45 (-5.69%) | 105,734 |
| 10 Jul 2009 | INR | 79 | 82.5 | 77.2 | 78.2 | 78.2 | -0.3 (-0.38%) | 97,142 |
| 9 Jul 2009 | INR | 79 | 79.75 | 76.8 | 78.5 | 78.5 | +0.5 (+0.64%) | 37,555 |
