| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | INR | 157 | 164 | 156.4 | 160.5 | 160.5 | +2.75 (+1.74%) | 41,417 |
| 10 Aug 2009 | INR | 172.8 | 174.9 | 155.35 | 157.75 | 157.75 | -9.05 (-5.43%) | 58,963 |
| 7 Aug 2009 | INR | 169 | 179.5 | 164 | 166.8 | 166.8 | -6.2 (-3.58%) | 82,776 |
| 6 Aug 2009 | INR | 180 | 184.35 | 170.3 | 173 | 173 | -7.85 (-4.34%) | 63,825 |
| 5 Aug 2009 | INR | 184 | 189.8 | 178.25 | 180.85 | 180.85 | -5.55 (-2.98%) | 76,318 |
| 4 Aug 2009 | INR | 184 | 194 | 175 | 186.4 | 186.4 | +4.8 (+2.64%) | 244,597 |
| 3 Aug 2009 | INR | 167.55 | 181.6 | 163.55 | 181.6 | 181.6 | +16.5 (+9.99%) | 84,035 |
| 31 Jul 2009 | INR | 172.95 | 174.2 | 161 | 165.1 | 165.1 | -4.1 (-2.42%) | 26,370 |
| 30 Jul 2009 | INR | 169.2 | 175.3 | 168.1 | 169.2 | 169.2 | -1.45 (-0.85%) | 21,516 |
| 29 Jul 2009 | INR | 169.45 | 182.8 | 169.05 | 170.65 | 170.65 | -6.4 (-3.61%) | 69,509 |
| 28 Jul 2009 | INR | 183 | 183 | 175 | 177.05 | 177.05 | -0.65 (-0.37%) | 32,469 |
| 27 Jul 2009 | INR | 175.25 | 183.9 | 175.25 | 177.7 | 177.7 | +2.85 (+1.63%) | 37,023 |
| 24 Jul 2009 | INR | 177 | 180.85 | 173 | 174.85 | 174.85 | -1.7 (-0.96%) | 25,573 |
| 23 Jul 2009 | INR | 179 | 181.7 | 175.3 | 176.55 | 176.55 | +4.55 (+2.65%) | 39,764 |
| 22 Jul 2009 | INR | 184 | 187.05 | 170 | 172 | 172 | -9.1 (-5.02%) | 47,855 |
| 21 Jul 2009 | INR | 177.95 | 183.9 | 172 | 181.1 | 181.1 | +5.5 (+3.13%) | 69,494 |
| 20 Jul 2009 | INR | 180.1 | 183.7 | 174.15 | 175.6 | 175.6 | -1.85 (-1.04%) | 35,889 |
| 17 Jul 2009 | INR | 179 | 183 | 176 | 177.45 | 177.45 | +1.8 (+1.02%) | 39,394 |
| 16 Jul 2009 | INR | 182.9 | 188.8 | 173.25 | 175.65 | 175.65 | -1 (-0.57%) | 117,025 |
| 15 Jul 2009 | INR | 166 | 176.65 | 159.9 | 176.65 | 176.65 | +16.05 (+9.99%) | 73,528 |
| 14 Jul 2009 | INR | 158 | 162 | 157 | 160.6 | 160.6 | +6.95 (+4.52%) | 36,469 |
| 13 Jul 2009 | INR | 160 | 160 | 151.1 | 153.65 | 153.65 | -10 (-6.11%) | 31,694 |
| 10 Jul 2009 | INR | 172.2 | 184.1 | 158 | 163.65 | 163.65 | -11.85 (-6.75%) | 55,340 |
| 9 Jul 2009 | INR | 168.5 | 181 | 167.5 | 175.5 | 175.5 | +7.65 (+4.56%) | 105,665 |
| 8 Jul 2009 | INR | 166 | 175 | 153.15 | 167.85 | 167.85 | +2.1 (+1.27%) | 105,482 |
| 7 Jul 2009 | INR | 175 | 178 | 162 | 165.75 | 165.75 | -10 (-5.69%) | 59,966 |
| 6 Jul 2009 | INR | 197.4 | 200 | 175.75 | 175.75 | 175.75 | -19.5 (-9.99%) | 95,914 |
| 3 Jul 2009 | INR | 192.75 | 204.9 | 189.9 | 195.25 | 195.25 | +1.3 (+0.67%) | 200,530 |
| 2 Jul 2009 | INR | 213 | 213 | 191.1 | 193.95 | 193.95 | -16.75 (-7.95%) | 280,063 |
| 1 Jul 2009 | INR | 219 | 231 | 204.3 | 210.7 | 210.7 | -5.25 (-2.43%) | 665,252 |
