| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 129.7 | 131 | 121 | 124.25 | 124.25 | -4.4 (-3.42%) | 1,790,598 |
| 18 Aug 2009 | INR | 124 | 131.2 | 123.7 | 128.65 | 128.65 | +3.95 (+3.17%) | 1,506,648 |
| 17 Aug 2009 | INR | 132.5 | 132.5 | 123.15 | 124.7 | 124.7 | -10.4 (-7.70%) | 1,224,151 |
| 14 Aug 2009 | INR | 138.4 | 138.9 | 132.5 | 135.1 | 135.1 | -2.4 (-1.75%) | 1,253,143 |
| 13 Aug 2009 | INR | 134 | 138 | 132.75 | 137.5 | 137.5 | +6.85 (+5.24%) | 1,820,301 |
| 12 Aug 2009 | INR | 130 | 132.25 | 121 | 130.65 | 130.65 | +2.4 (+1.87%) | 2,017,666 |
| 11 Aug 2009 | INR | 125.1 | 129.75 | 122.15 | 128.25 | 128.25 | +3.5 (+2.81%) | 2,905,207 |
| 10 Aug 2009 | INR | 133 | 134.85 | 122 | 124.75 | 124.75 | -5.4 (-4.15%) | 4,041,791 |
| 7 Aug 2009 | INR | 136.5 | 140.85 | 128.7 | 130.15 | 130.15 | -6.95 (-5.07%) | 3,113,340 |
| 6 Aug 2009 | INR | 142 | 148.7 | 131.5 | 137.1 | 137.1 | -4.2 (-2.97%) | 3,879,176 |
| 5 Aug 2009 | INR | 142.4 | 143.55 | 137.3 | 141.3 | 141.3 | +0.5 (+0.36%) | 1,571,700 |
| 4 Aug 2009 | INR | 145 | 147 | 138.8 | 140.8 | 140.8 | -3.7 (-2.56%) | 2,987,530 |
| 3 Aug 2009 | INR | 138.25 | 145.5 | 135.75 | 144.5 | 144.5 | +8 (+5.86%) | 3,607,835 |
| 31 Jul 2009 | INR | 134 | 142.45 | 133.5 | 136.5 | 136.5 | +5.25 (+4%) | 5,031,218 |
| 30 Jul 2009 | INR | 131 | 132.7 | 126 | 131.25 | 131.25 | +0.95 (+0.73%) | 1,871,424 |
| 29 Jul 2009 | INR | 134.95 | 134.95 | 122.3 | 130.3 | 130.3 | -3.55 (-2.65%) | 3,766,408 |
| 28 Jul 2009 | INR | 130.1 | 136.7 | 129.8 | 133.85 | 133.85 | +4.6 (+3.56%) | 1,778,536 |
| 27 Jul 2009 | INR | 124 | 130.15 | 120.65 | 129.25 | 129.25 | +6.9 (+5.64%) | 1,719,014 |
| 24 Jul 2009 | INR | 129 | 129.4 | 120.65 | 122.35 | 122.35 | -5.2 (-4.08%) | 1,900,198 |
| 23 Jul 2009 | INR | 128 | 129.8 | 126.5 | 127.55 | 127.55 | +1.6 (+1.27%) | 563,468 |
| 22 Jul 2009 | INR | 129.5 | 132.4 | 124.2 | 125.95 | 125.95 | -3.35 (-2.59%) | 1,372,384 |
| 21 Jul 2009 | INR | 134 | 135.75 | 126.6 | 129.3 | 129.3 | -5.3 (-3.94%) | 1,480,378 |
| 20 Jul 2009 | INR | 134.5 | 135.5 | 126.7 | 134.6 | 134.6 | +2.35 (+1.78%) | 1,830,594 |
| 17 Jul 2009 | INR | 139 | 140.45 | 129.2 | 132.25 | 132.25 | -2.75 (-2.04%) | 2,706,442 |
| 16 Jul 2009 | INR | 135.9 | 139 | 131.55 | 135 | 135 | +3.05 (+2.31%) | 1,665,215 |
| 15 Jul 2009 | INR | 126 | 134 | 125.9 | 131.95 | 131.95 | +7.6 (+6.11%) | 2,212,043 |
| 14 Jul 2009 | INR | 115.8 | 126.2 | 115.8 | 124.35 | 124.35 | +10.8 (+9.51%) | 568,088 |
| 13 Jul 2009 | INR | 109.9 | 114.5 | 107.5 | 113.55 | 113.55 | +0.55 (+0.49%) | 496,355 |
| 10 Jul 2009 | INR | 117 | 121.5 | 110 | 113 | 113 | -2.95 (-2.54%) | 616,852 |
| 9 Jul 2009 | INR | 117 | 119.3 | 113.4 | 115.95 | 115.95 | +0.95 (+0.83%) | 409,928 |
