| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 143.8 | 144.7 | 142.4 | 143.1 | 143.1 | -1 (-0.69%) | 7,735 |
| 18 Aug 2009 | INR | 147 | 147 | 141 | 144.1 | 144.1 | +3.4 (+2.42%) | 11,653 |
| 17 Aug 2009 | INR | 141.75 | 143.4 | 138.05 | 140.7 | 140.7 | -1.55 (-1.09%) | 16,598 |
| 14 Aug 2009 | INR | 148.75 | 148.75 | 140.25 | 142.25 | 142.25 | -2.35 (-1.63%) | 137,789 |
| 13 Aug 2009 | INR | 145.55 | 150 | 140.1 | 144.6 | 144.6 | -0.2 (-0.14%) | 29,196 |
| 12 Aug 2009 | INR | 141 | 145.5 | 141 | 144.8 | 144.8 | 0.0 (0.0%) | 14,013 |
| 11 Aug 2009 | INR | 143.1 | 147 | 143 | 144.8 | 144.8 | -1.1 (-0.75%) | 5,517 |
| 10 Aug 2009 | INR | 150 | 152 | 143.15 | 145.9 | 145.9 | -3.2 (-2.15%) | 11,751 |
| 7 Aug 2009 | INR | 156 | 159 | 148.6 | 149.1 | 149.1 | -8.15 (-5.18%) | 11,771 |
| 6 Aug 2009 | INR | 153 | 163.8 | 153 | 157.25 | 157.25 | +3.9 (+2.54%) | 140,684 |
| 5 Aug 2009 | INR | 155 | 157 | 151.65 | 153.35 | 153.35 | -2.8 (-1.79%) | 112,850 |
| 4 Aug 2009 | INR | 158.5 | 161.5 | 154.6 | 156.15 | 156.15 | -0.35 (-0.22%) | 12,746 |
| 3 Aug 2009 | INR | 164.7 | 164.7 | 155.55 | 156.5 | 156.5 | -3.65 (-2.28%) | 15,600 |
| 31 Jul 2009 | INR | 161 | 164 | 158.15 | 160.15 | 160.15 | -0.1 (-0.06%) | 15,993 |
| 30 Jul 2009 | INR | 163 | 163.5 | 159.1 | 160.25 | 160.25 | -0.85 (-0.53%) | 3,782 |
| 29 Jul 2009 | INR | 167 | 168.95 | 160.1 | 161.1 | 161.1 | -5.95 (-3.56%) | 6,900 |
| 28 Jul 2009 | INR | 165.9 | 169 | 163 | 167.05 | 167.05 | +2.7 (+1.64%) | 7,101 |
| 27 Jul 2009 | INR | 168.5 | 169.9 | 163 | 164.35 | 164.35 | -5.75 (-3.38%) | 12,272 |
| 24 Jul 2009 | INR | 169.8 | 181.5 | 166 | 170.1 | 170.1 | +2.1 (+1.25%) | 85,976 |
| 23 Jul 2009 | INR | 170 | 174 | 166.2 | 168 | 168 | -0.35 (-0.21%) | 14,101 |
| 22 Jul 2009 | INR | 169.5 | 175.7 | 167 | 168.35 | 168.35 | +3.1 (+1.88%) | 8,040 |
| 21 Jul 2009 | INR | 172.5 | 172.5 | 165.25 | 165.25 | 165.25 | -6.65 (-3.87%) | 14,308 |
| 20 Jul 2009 | INR | 169 | 174.95 | 169 | 171.9 | 171.9 | +5.85 (+3.52%) | 10,821 |
| 17 Jul 2009 | INR | 166 | 168.95 | 165 | 166.05 | 166.05 | +2.35 (+1.44%) | 9,988 |
| 16 Jul 2009 | INR | 171 | 172 | 161.95 | 163.7 | 163.7 | -2.95 (-1.77%) | 13,109 |
| 15 Jul 2009 | INR | 163 | 168.75 | 163 | 166.65 | 166.65 | +3.65 (+2.24%) | 6,529 |
| 14 Jul 2009 | INR | 161.5 | 167 | 161 | 163 | 163 | +4.55 (+2.87%) | 6,891 |
| 13 Jul 2009 | INR | 155 | 165 | 152 | 158.45 | 158.45 | +0.8 (+0.51%) | 10,618 |
| 10 Jul 2009 | INR | 154.1 | 161.85 | 154.1 | 157.65 | 157.65 | +2.2 (+1.42%) | 8,090 |
| 9 Jul 2009 | INR | 159 | 160 | 153.05 | 155.45 | 155.45 | -5.55 (-3.45%) | 7,815 |
