| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 87.6 | 87.9 | 83.8 | 86.3 | 86.3 | -0.8 (-0.92%) | 2,500,528 |
| 18 Aug 2009 | INR | 87.5 | 90.9 | 85.5 | 87.1 | 87.1 | -0.95 (-1.08%) | 119,917 |
| 17 Aug 2009 | INR | 84.95 | 93.3 | 84.5 | 88.05 | 88.05 | +2.8 (+3.28%) | 372,291 |
| 14 Aug 2009 | INR | 84 | 85.6 | 83.55 | 85.25 | 85.25 | +1.65 (+1.97%) | 74,996 |
| 13 Aug 2009 | INR | 81 | 84.45 | 81 | 83.6 | 83.6 | +2.45 (+3.02%) | 36,262 |
| 12 Aug 2009 | INR | 81.85 | 82 | 79.8 | 81.15 | 81.15 | -0.75 (-0.92%) | 29,618 |
| 11 Aug 2009 | INR | 79.9 | 82.9 | 78.4 | 81.9 | 81.9 | +2 (+2.50%) | 695,796 |
| 10 Aug 2009 | INR | 84.75 | 84.75 | 79 | 79.9 | 79.9 | -2.35 (-2.86%) | 50,774 |
| 7 Aug 2009 | INR | 82 | 84.65 | 81.5 | 82.25 | 82.25 | -0.85 (-1.02%) | 152,337 |
| 6 Aug 2009 | INR | 83.5 | 86.45 | 82.1 | 83.1 | 83.1 | -0.6 (-0.72%) | 154,681 |
| 5 Aug 2009 | INR | 85.75 | 85.75 | 82.5 | 83.7 | 83.7 | -1.75 (-2.05%) | 100,159 |
| 4 Aug 2009 | INR | 87.1 | 87.2 | 84.7 | 85.45 | 85.45 | -1.15 (-1.33%) | 69,734 |
| 3 Aug 2009 | INR | 88.7 | 89.5 | 86.1 | 86.6 | 86.6 | -1.05 (-1.20%) | 43,407 |
| 31 Jul 2009 | INR | 88.4 | 88.7 | 87.1 | 87.65 | 87.65 | -0.6 (-0.68%) | 50,886 |
| 30 Jul 2009 | INR | 86.25 | 88.45 | 86 | 88.25 | 88.25 | +1.3 (+1.50%) | 59,103 |
| 29 Jul 2009 | INR | 87.45 | 88.5 | 86 | 86.95 | 86.95 | -1.15 (-1.31%) | 78,533 |
| 28 Jul 2009 | INR | 90.1 | 91.4 | 87.15 | 88.1 | 88.1 | -0.05 (-0.06%) | 213,962 |
| 27 Jul 2009 | INR | 86.5 | 88.75 | 86.2 | 88.15 | 88.15 | +2.4 (+2.80%) | 83,658 |
| 24 Jul 2009 | INR | 91 | 91 | 85.25 | 85.75 | 85.75 | -0.45 (-0.52%) | 115,858 |
| 23 Jul 2009 | INR | 89 | 91.5 | 85.15 | 86.2 | 86.2 | -1.6 (-1.82%) | 730,952 |
| 22 Jul 2009 | INR | 86.05 | 91.3 | 86 | 87.8 | 87.8 | +1.9 (+2.21%) | 381,418 |
| 21 Jul 2009 | INR | 86 | 87.8 | 83 | 85.9 | 85.9 | +1.85 (+2.20%) | 370,080 |
| 20 Jul 2009 | INR | 79.8 | 86.4 | 78.5 | 84.05 | 84.05 | +5.45 (+6.93%) | 228,982 |
| 17 Jul 2009 | INR | 80.3 | 81.45 | 77.9 | 78.6 | 78.6 | -1.65 (-2.06%) | 75,941 |
| 16 Jul 2009 | INR | 79.8 | 81.9 | 77.55 | 80.25 | 80.25 | +1.4 (+1.78%) | 110,761 |
| 15 Jul 2009 | INR | 78.75 | 79.9 | 77.1 | 78.85 | 78.85 | +1.15 (+1.48%) | 79,526 |
| 14 Jul 2009 | INR | 77.05 | 79.3 | 77.05 | 77.7 | 77.7 | +0.65 (+0.84%) | 55,105 |
| 13 Jul 2009 | INR | 80.6 | 80.75 | 76.55 | 77.05 | 77.05 | -3.55 (-4.40%) | 133,842 |
| 10 Jul 2009 | INR | 85.05 | 85.4 | 79 | 80.6 | 80.6 | -3.2 (-3.82%) | 1,519,939 |
| 9 Jul 2009 | INR | 81 | 87.15 | 80 | 83.8 | 83.8 | +3.1 (+3.84%) | 987,858 |
