| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 188.7 | 192.05 | 181.05 | 182.4 | 182.4 | -4.9 (-2.62%) | 115,273 |
| 18 Aug 2009 | INR | 191.85 | 191.85 | 182 | 187.3 | 187.3 | +2.4 (+1.30%) | 174,202 |
| 17 Aug 2009 | INR | 194 | 201.7 | 183 | 184.9 | 184.9 | -9.3 (-4.79%) | 666,370 |
| 14 Aug 2009 | INR | 187.5 | 197.5 | 186.25 | 194.2 | 194.2 | +9.65 (+5.23%) | 459,325 |
| 13 Aug 2009 | INR | 179.7 | 186.6 | 177.5 | 184.55 | 184.55 | +8.45 (+4.80%) | 98,381 |
| 12 Aug 2009 | INR | 170.5 | 177 | 170.1 | 176.1 | 176.1 | +1.55 (+0.89%) | 35,767 |
| 11 Aug 2009 | INR | 172.05 | 175.8 | 170 | 174.55 | 174.55 | +2.85 (+1.66%) | 38,367 |
| 10 Aug 2009 | INR | 179.4 | 180 | 170.7 | 171.7 | 171.7 | -3.55 (-2.03%) | 43,046 |
| 7 Aug 2009 | INR | 175 | 181.4 | 173.8 | 175.25 | 175.25 | -4.35 (-2.42%) | 63,882 |
| 6 Aug 2009 | INR | 185.25 | 187.8 | 178.1 | 179.6 | 179.6 | -5.25 (-2.84%) | 70,090 |
| 5 Aug 2009 | INR | 186 | 187.75 | 183.15 | 184.85 | 184.85 | +0.15 (+0.08%) | 72,714 |
| 4 Aug 2009 | INR | 183.9 | 189.5 | 179.75 | 184.7 | 184.7 | +2.65 (+1.46%) | 211,994 |
| 3 Aug 2009 | INR | 183 | 183.4 | 179.1 | 182.05 | 182.05 | +0.35 (+0.19%) | 57,171 |
| 31 Jul 2009 | INR | 178 | 186.45 | 178 | 181.7 | 181.7 | +5.65 (+3.21%) | 139,977 |
| 30 Jul 2009 | INR | 179 | 181.85 | 175 | 176.05 | 176.05 | -3.85 (-2.14%) | 100,432 |
| 29 Jul 2009 | INR | 185 | 185 | 175.35 | 179.9 | 179.9 | -9.5 (-5.02%) | 155,046 |
| 28 Jul 2009 | INR | 193 | 194.8 | 187 | 189.4 | 189.4 | -1.9 (-0.99%) | 48,824 |
| 27 Jul 2009 | INR | 193 | 196 | 189.4 | 191.3 | 191.3 | -1.1 (-0.57%) | 50,064 |
| 24 Jul 2009 | INR | 194.95 | 198 | 191 | 192.4 | 192.4 | -0.4 (-0.21%) | 116,193 |
| 23 Jul 2009 | INR | 189 | 194.5 | 186.45 | 192.8 | 192.8 | +7.3 (+3.94%) | 109,923 |
| 22 Jul 2009 | INR | 185.45 | 195.45 | 182.15 | 185.5 | 185.5 | +1.8 (+0.98%) | 224,873 |
| 21 Jul 2009 | INR | 183.9 | 190.8 | 180 | 183.7 | 183.7 | +1.3 (+0.71%) | 140,828 |
| 20 Jul 2009 | INR | 183.05 | 185.5 | 179 | 182.4 | 182.4 | +0.1 (+0.05%) | 114,354 |
| 17 Jul 2009 | INR | 184 | 186.5 | 178.7 | 182.3 | 182.3 | +1.15 (+0.63%) | 79,057 |
| 16 Jul 2009 | INR | 175.5 | 185.8 | 175.5 | 181.15 | 181.15 | +6.75 (+3.87%) | 629,414 |
| 15 Jul 2009 | INR | 166.1 | 177.2 | 165.55 | 174.4 | 174.4 | +10.8 (+6.60%) | 192,894 |
| 14 Jul 2009 | INR | 160 | 165 | 158.5 | 163.6 | 163.6 | +4.75 (+2.99%) | 65,192 |
| 13 Jul 2009 | INR | 162.85 | 162.85 | 151.3 | 158.85 | 158.85 | -4 (-2.46%) | 117,869 |
| 10 Jul 2009 | INR | 172.5 | 174.45 | 159.5 | 162.85 | 162.85 | -7.4 (-4.35%) | 53,462 |
| 9 Jul 2009 | INR | 175.25 | 178 | 167 | 170.25 | 170.25 | -4.85 (-2.77%) | 33,504 |
