| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 1,604.5 | 1,707 | 1,604.5 | 1,625.65 | 1,625.65 | +28.05 (+1.76%) | 49,769 |
| 18 Aug 2009 | INR | 1,575 | 1,620 | 1,520.05 | 1,597.6 | 1,597.6 | +67.5 (+4.41%) | 39,580 |
| 17 Aug 2009 | INR | 1,535 | 1,539 | 1,506 | 1,530.1 | 1,530.1 | -7.65 (-0.50%) | 20,490 |
| 14 Aug 2009 | INR | 1,535 | 1,553.4 | 1,528 | 1,537.75 | 1,537.75 | -3.75 (-0.24%) | 4,907 |
| 13 Aug 2009 | INR | 1,535 | 1,564 | 1,500 | 1,541.5 | 1,541.5 | -4.6 (-0.30%) | 17,156 |
| 12 Aug 2009 | INR | 1,502 | 1,550 | 1,480 | 1,546.1 | 1,546.1 | +29.9 (+1.97%) | 17,275 |
| 11 Aug 2009 | INR | 1,485 | 1,533.45 | 1,480.1 | 1,516.2 | 1,516.2 | +28.6 (+1.92%) | 7,473 |
| 10 Aug 2009 | INR | 1,510 | 1,549.75 | 1,475 | 1,487.6 | 1,487.6 | +9.25 (+0.63%) | 19,609 |
| 7 Aug 2009 | INR | 1,478.7 | 1,530 | 1,460 | 1,478.35 | 1,478.35 | -1.45 (-0.10%) | 31,349 |
| 6 Aug 2009 | INR | 1,509 | 1,536.75 | 1,468 | 1,479.8 | 1,479.8 | -29.25 (-1.94%) | 5,429 |
| 5 Aug 2009 | INR | 1,527 | 1,545 | 1,502 | 1,509.05 | 1,509.05 | -10.65 (-0.70%) | 9,892 |
| 4 Aug 2009 | INR | 1,530 | 1,548 | 1,510.1 | 1,519.7 | 1,519.7 | -18.9 (-1.23%) | 12,129 |
| 3 Aug 2009 | INR | 1,545 | 1,559 | 1,500 | 1,538.6 | 1,538.6 | -4.7 (-0.30%) | 20,240 |
| 31 Jul 2009 | INR | 1,496 | 1,580 | 1,430 | 1,543.3 | 1,543.3 | +80.8 (+5.52%) | 60,009 |
| 30 Jul 2009 | INR | 1,385 | 1,480 | 1,368 | 1,462.5 | 1,462.5 | +61.3 (+4.37%) | 58,892 |
| 29 Jul 2009 | INR | 1,390 | 1,425 | 1,350 | 1,401.2 | 1,401.2 | +6.35 (+0.46%) | 25,557 |
| 28 Jul 2009 | INR | 1,344.95 | 1,415 | 1,330 | 1,394.85 | 1,394.85 | +55.7 (+4.16%) | 20,449 |
| 27 Jul 2009 | INR | 1,347 | 1,347 | 1,330 | 1,339.15 | 1,339.15 | +4.25 (+0.32%) | 3,301 |
| 24 Jul 2009 | INR | 1,334 | 1,365 | 1,315 | 1,334.9 | 1,334.9 | +20.55 (+1.56%) | 13,350 |
| 23 Jul 2009 | INR | 1,315 | 1,340 | 1,301.5 | 1,314.35 | 1,314.35 | +13.5 (+1.04%) | 29,556 |
| 22 Jul 2009 | INR | 1,313 | 1,335 | 1,300 | 1,300.85 | 1,300.85 | -11.15 (-0.85%) | 7,301 |
| 21 Jul 2009 | INR | 1,345 | 1,350 | 1,300 | 1,312 | 1,312 | -26.05 (-1.95%) | 11,696 |
| 20 Jul 2009 | INR | 1,271 | 1,349 | 1,271 | 1,338.05 | 1,338.05 | +78 (+6.19%) | 42,130 |
| 17 Jul 2009 | INR | 1,235.35 | 1,293.9 | 1,235.35 | 1,260.05 | 1,260.05 | +12.2 (+0.98%) | 11,156 |
| 16 Jul 2009 | INR | 1,231 | 1,264 | 1,215.4 | 1,247.85 | 1,247.85 | +51.95 (+4.34%) | 15,664 |
| 15 Jul 2009 | INR | 1,170 | 1,213 | 1,136.1 | 1,195.9 | 1,195.9 | +41.1 (+3.56%) | 9,672 |
| 14 Jul 2009 | INR | 1,130 | 1,170 | 1,130 | 1,154.8 | 1,154.8 | +43 (+3.87%) | 3,422 |
| 13 Jul 2009 | INR | 1,154 | 1,154 | 1,100.05 | 1,111.8 | 1,111.8 | -54.7 (-4.69%) | 2,019 |
| 10 Jul 2009 | INR | 1,174 | 1,199 | 1,160 | 1,166.5 | 1,166.5 | +6.35 (+0.55%) | 5,197 |
| 9 Jul 2009 | INR | 1,179 | 1,198 | 1,151.15 | 1,160.15 | 1,160.15 | -25.35 (-2.14%) | 8,653 |
