| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 132.05 | 145 | 126.1 | 126.95 | 126.95 | -4.65 (-3.53%) | 360,509 |
| 18 Aug 2009 | INR | 130.5 | 134 | 130.5 | 131.6 | 131.6 | +0.25 (+0.19%) | 254,851 |
| 17 Aug 2009 | INR | 132.2 | 134.25 | 130.65 | 131.35 | 131.35 | -2.95 (-2.20%) | 604,659 |
| 14 Aug 2009 | INR | 138.9 | 141.5 | 133.55 | 134.3 | 134.3 | -3.4 (-2.47%) | 630,025 |
| 13 Aug 2009 | INR | 137 | 138.8 | 136.5 | 137.7 | 137.7 | +3.3 (+2.46%) | 307,384 |
| 12 Aug 2009 | INR | 133 | 136 | 130.05 | 134.4 | 134.4 | -0.5 (-0.37%) | 503,952 |
| 11 Aug 2009 | INR | 133.5 | 136.8 | 130.3 | 134.9 | 134.9 | +1.2 (+0.90%) | 409,324 |
| 10 Aug 2009 | INR | 142.45 | 143.85 | 131.1 | 133.7 | 133.7 | -7.15 (-5.08%) | 551,620 |
| 7 Aug 2009 | INR | 141 | 147.15 | 139.8 | 140.85 | 140.85 | -1.9 (-1.33%) | 1,177,980 |
| 6 Aug 2009 | INR | 152.9 | 152.9 | 141.9 | 142.75 | 142.75 | -9.6 (-6.30%) | 777,410 |
| 5 Aug 2009 | INR | 155 | 156.35 | 149.25 | 152.35 | 152.35 | -2.25 (-1.46%) | 1,123,637 |
| 4 Aug 2009 | INR | 144.5 | 155.9 | 144.5 | 154.6 | 154.6 | +11.2 (+7.81%) | 2,560,883 |
| 3 Aug 2009 | INR | 141.7 | 144.4 | 137.6 | 143.4 | 143.4 | +3.35 (+2.39%) | 693,005 |
| 31 Jul 2009 | INR | 141.7 | 144.95 | 138.15 | 140.05 | 140.05 | +0.35 (+0.25%) | 1,000,912 |
| 30 Jul 2009 | INR | 134 | 141.6 | 133.1 | 139.7 | 139.7 | +4.65 (+3.44%) | 585,621 |
| 29 Jul 2009 | INR | 137.5 | 140.3 | 130.7 | 135.05 | 135.05 | -3.5 (-2.53%) | 486,267 |
| 28 Jul 2009 | INR | 144 | 144 | 137.1 | 138.55 | 138.55 | -1.4 (-1.00%) | 729,595 |
| 27 Jul 2009 | INR | 143.8 | 145.8 | 139.1 | 139.95 | 139.95 | -2.25 (-1.58%) | 574,041 |
| 24 Jul 2009 | INR | 142.65 | 146.2 | 140.75 | 142.2 | 142.2 | +0.45 (+0.32%) | 1,371,036 |
| 23 Jul 2009 | INR | 143.8 | 143.8 | 136 | 141.75 | 141.75 | +2.5 (+1.80%) | 1,120,464 |
| 22 Jul 2009 | INR | 153 | 154.4 | 138.5 | 139.25 | 139.25 | -12.1 (-7.99%) | 1,152,915 |
| 21 Jul 2009 | INR | 155.9 | 155.9 | 149.1 | 151.35 | 151.35 | -1.3 (-0.85%) | 518,135 |
| 20 Jul 2009 | INR | 149 | 153.9 | 144.2 | 152.65 | 152.65 | +5.05 (+3.42%) | 581,863 |
| 17 Jul 2009 | INR | 143.05 | 148.9 | 143.05 | 147.6 | 147.6 | +5.95 (+4.20%) | 390,043 |
| 16 Jul 2009 | INR | 146.15 | 147.8 | 140.5 | 141.65 | 141.65 | -1.75 (-1.22%) | 268,671 |
| 15 Jul 2009 | INR | 137.4 | 144.2 | 137.1 | 143.4 | 143.4 | +7.55 (+5.56%) | 337,516 |
| 14 Jul 2009 | INR | 132.95 | 137.4 | 131.5 | 135.85 | 135.85 | +6 (+4.62%) | 199,361 |
| 13 Jul 2009 | INR | 130.05 | 135.4 | 123.7 | 129.85 | 129.85 | -4.45 (-3.31%) | 221,679 |
| 10 Jul 2009 | INR | 140.8 | 142.5 | 131.25 | 134.3 | 134.3 | -5.6 (-4.00%) | 244,508 |
| 9 Jul 2009 | INR | 142.2 | 146.25 | 138.5 | 139.9 | 139.9 | -0.2 (-0.14%) | 415,239 |
