| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 162 | 164.65 | 161 | 162.55 | 162.55 | +5.7 (+3.63%) | 23,972 |
| 13 Aug 2009 | INR | 154 | 158.6 | 153.75 | 156.85 | 156.85 | +5.85 (+3.87%) | 16,844 |
| 12 Aug 2009 | INR | 156 | 160 | 150.9 | 151 | 151 | -5.5 (-3.51%) | 20,100 |
| 11 Aug 2009 | INR | 160.65 | 161.75 | 151.05 | 156.5 | 156.5 | +3.85 (+2.52%) | 10,385 |
| 10 Aug 2009 | INR | 162.55 | 165.05 | 152.65 | 152.65 | 152.65 | -8 (-4.98%) | 11,065 |
| 7 Aug 2009 | INR | 173 | 175 | 159.2 | 160.65 | 160.65 | -6.9 (-4.12%) | 15,025 |
| 6 Aug 2009 | INR | 169.85 | 172.5 | 165 | 167.55 | 167.55 | +2.6 (+1.58%) | 20,440 |
| 5 Aug 2009 | INR | 168 | 168.95 | 162.1 | 164.95 | 164.95 | +1 (+0.61%) | 4,507 |
| 4 Aug 2009 | INR | 164.3 | 164.45 | 160 | 163.95 | 163.95 | +7.3 (+4.66%) | 9,030 |
| 3 Aug 2009 | INR | 155 | 162.85 | 147.35 | 156.65 | 156.65 | +1.55 (+1.00%) | 46,444 |
| 31 Jul 2009 | INR | 164 | 166.5 | 155.1 | 155.1 | 155.1 | -7.85 (-4.82%) | 11,866 |
| 30 Jul 2009 | INR | 179.95 | 179.95 | 162.95 | 162.95 | 162.95 | -8.55 (-4.99%) | 59,078 |
| 29 Jul 2009 | INR | 169.4 | 171.5 | 166 | 171.5 | 171.5 | +8.15 (+4.99%) | 49,683 |
| 28 Jul 2009 | INR | 155 | 163.35 | 155 | 163.35 | 163.35 | +14.85 (+10%) | 47,586 |
| 27 Jul 2009 | INR | 141.9 | 149 | 139.5 | 148.5 | 148.5 | +11.8 (+8.63%) | 19,672 |
| 24 Jul 2009 | INR | 128.9 | 137.55 | 126.4 | 136.7 | 136.7 | +11.2 (+8.92%) | 16,497 |
| 23 Jul 2009 | INR | 122.95 | 125.5 | 122 | 125.5 | 125.5 | +6 (+5.02%) | 2,286 |
| 22 Jul 2009 | INR | 122.3 | 125.85 | 118.8 | 119.5 | 119.5 | -1.3 (-1.08%) | 10,662 |
| 21 Jul 2009 | INR | 123.3 | 125 | 120 | 120.8 | 120.8 | -4.25 (-3.40%) | 3,749 |
| 20 Jul 2009 | INR | 129.85 | 129.9 | 124.3 | 125.05 | 125.05 | -2.95 (-2.30%) | 3,766 |
| 17 Jul 2009 | INR | 131 | 132 | 126 | 128 | 128 | -2 (-1.54%) | 11,503 |
| 16 Jul 2009 | INR | 130.2 | 136 | 127.05 | 130 | 130 | +3 (+2.36%) | 8,843 |
| 15 Jul 2009 | INR | 127.5 | 129 | 125 | 127 | 127 | -3 (-2.31%) | 2,822 |
| 14 Jul 2009 | INR | 122 | 130 | 122 | 130 | 130 | +12 (+10.17%) | 1,965 |
| 13 Jul 2009 | INR | 123.25 | 124.5 | 118 | 118 | 118 | -9 (-7.09%) | 6,087 |
| 10 Jul 2009 | INR | 125 | 135 | 125 | 127 | 127 | +2 (+1.60%) | 4,913 |
| 9 Jul 2009 | INR | 127 | 138 | 125 | 125 | 125 | -3.5 (-2.72%) | 8,207 |
| 8 Jul 2009 | INR | 131.2 | 132.2 | 125 | 128.5 | 128.5 | -5.8 (-4.32%) | 2,363 |
| 7 Jul 2009 | INR | 137 | 143.8 | 132.25 | 134.3 | 134.3 | +2.65 (+2.01%) | 4,045 |
| 6 Jul 2009 | INR | 130 | 131.65 | 130 | 131.65 | 131.65 | +6.65 (+5.32%) | 4,923 |
