| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 1,475 | 1,480 | 1,397 | 1,417.4 | 1,417.4 | -37.15 (-2.55%) | 35,305 |
| 18 Aug 2009 | INR | 1,469 | 1,479 | 1,426.5 | 1,454.55 | 1,454.55 | -9.25 (-0.63%) | 45,232 |
| 17 Aug 2009 | INR | 1,432.1 | 1,494 | 1,422 | 1,463.8 | 1,463.8 | +5.4 (+0.37%) | 72,572 |
| 14 Aug 2009 | INR | 1,520 | 1,520 | 1,259.95 | 1,458.4 | 1,458.4 | -48.95 (-3.25%) | 60,308 |
| 13 Aug 2009 | INR | 1,494.8 | 1,548.9 | 1,465.1 | 1,507.35 | 1,507.35 | +45.05 (+3.08%) | 99,068 |
| 12 Aug 2009 | INR | 1,463.1 | 1,498 | 1,407 | 1,462.3 | 1,462.3 | -10.3 (-0.70%) | 34,170 |
| 11 Aug 2009 | INR | 1,474.9 | 1,518 | 1,446.05 | 1,472.6 | 1,472.6 | -1.15 (-0.08%) | 31,968 |
| 10 Aug 2009 | INR | 1,555 | 1,586 | 1,445 | 1,473.75 | 1,473.75 | -65 (-4.22%) | 38,203 |
| 7 Aug 2009 | INR | 1,524 | 1,611 | 1,490 | 1,538.75 | 1,538.75 | +14.3 (+0.94%) | 74,413 |
| 6 Aug 2009 | INR | 1,589 | 1,610 | 1,501 | 1,524.45 | 1,524.45 | -82.05 (-5.11%) | 58,812 |
| 5 Aug 2009 | INR | 1,546.05 | 1,622 | 1,546.05 | 1,606.5 | 1,606.5 | +60.25 (+3.90%) | 115,945 |
| 4 Aug 2009 | INR | 1,500 | 1,559.9 | 1,480 | 1,546.25 | 1,546.25 | +60.65 (+4.08%) | 126,121 |
| 3 Aug 2009 | INR | 1,430 | 1,495.25 | 1,421 | 1,485.6 | 1,485.6 | +75.95 (+5.39%) | 73,194 |
| 31 Jul 2009 | INR | 1,375.2 | 1,424 | 1,375.2 | 1,409.65 | 1,409.65 | +54.95 (+4.06%) | 64,591 |
| 30 Jul 2009 | INR | 1,333 | 1,388 | 1,305.8 | 1,354.7 | 1,354.7 | +29.3 (+2.21%) | 142,408 |
| 29 Jul 2009 | INR | 1,340.1 | 1,376.8 | 1,295 | 1,325.4 | 1,325.4 | -6.55 (-0.49%) | 62,082 |
| 28 Jul 2009 | INR | 1,384 | 1,404.9 | 1,320 | 1,331.95 | 1,331.95 | -52.9 (-3.82%) | 43,866 |
| 27 Jul 2009 | INR | 1,400 | 1,449 | 1,360 | 1,384.85 | 1,384.85 | -33.3 (-2.35%) | 33,504 |
| 24 Jul 2009 | INR | 1,401 | 1,454.7 | 1,400 | 1,418.15 | 1,418.15 | -9.2 (-0.64%) | 32,432 |
| 23 Jul 2009 | INR | 1,440 | 1,480 | 1,409 | 1,427.35 | 1,427.35 | -6 (-0.42%) | 188,459 |
| 22 Jul 2009 | INR | 1,402 | 1,474 | 1,402 | 1,433.35 | 1,433.35 | +11.05 (+0.78%) | 76,910 |
| 21 Jul 2009 | INR | 1,365 | 1,448.95 | 1,365 | 1,422.3 | 1,422.3 | +34.45 (+2.48%) | 68,524 |
| 20 Jul 2009 | INR | 1,398 | 1,410 | 1,362.1 | 1,387.85 | 1,387.85 | +38.15 (+2.83%) | 101,520 |
| 17 Jul 2009 | INR | 1,270 | 1,365.2 | 1,270 | 1,349.7 | 1,349.7 | +74.95 (+5.88%) | 68,646 |
| 16 Jul 2009 | INR | 1,265 | 1,309 | 1,250 | 1,274.75 | 1,274.75 | +16.85 (+1.34%) | 36,537 |
| 15 Jul 2009 | INR | 1,185 | 1,272 | 1,185 | 1,257.9 | 1,257.9 | +86 (+7.34%) | 49,926 |
| 14 Jul 2009 | INR | 1,125 | 1,178 | 1,125 | 1,171.9 | 1,171.9 | +68.2 (+6.18%) | 34,085 |
| 13 Jul 2009 | INR | 1,050 | 1,119 | 1,015 | 1,103.7 | 1,103.7 | +20.45 (+1.89%) | 47,793 |
| 10 Jul 2009 | INR | 1,110.25 | 1,144 | 1,045.1 | 1,083.25 | 1,083.25 | -45.05 (-3.99%) | 37,878 |
| 9 Jul 2009 | INR | 1,146.7 | 1,205 | 1,118 | 1,128.3 | 1,128.3 | -18.4 (-1.60%) | 46,927 |
