| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 121.95 | 123 | 120 | 120.3 | 60.15 | -0.2 (-0.17%) | 109,841 |
| 19 Aug 2009 | INR | 118.15 | 122 | 118.15 | 120.5 | 60.25 | -0.8 (-0.66%) | 113,066 |
| 18 Aug 2009 | INR | 122 | 122.55 | 120 | 121.3 | 60.65 | -0.55 (-0.45%) | 15,774 |
| 17 Aug 2009 | INR | 118.85 | 123.6 | 116.1 | 121.85 | 60.925 | -1 (-0.81%) | 15,055 |
| 14 Aug 2009 | INR | 121.9 | 125.65 | 121.9 | 122.85 | 61.425 | -0.35 (-0.28%) | 27,798 |
| 13 Aug 2009 | INR | 121 | 126.75 | 120.45 | 123.2 | 61.6 | +3.4 (+2.84%) | 124,480 |
| 12 Aug 2009 | INR | 114.3 | 121.8 | 114.25 | 119.8 | 59.9 | +3 (+2.57%) | 61,227 |
| 11 Aug 2009 | INR | 115 | 117.5 | 115 | 116.8 | 58.4 | +1.55 (+1.34%) | 12,875 |
| 10 Aug 2009 | INR | 120 | 122 | 115.1 | 115.25 | 57.625 | -1.75 (-1.50%) | 15,519 |
| 7 Aug 2009 | INR | 121.4 | 121.4 | 116.1 | 117 | 58.5 | -4 (-3.31%) | 45,372 |
| 6 Aug 2009 | INR | 123.45 | 125.5 | 121 | 121 | 60.5 | -2.8 (-2.26%) | 36,651 |
| 5 Aug 2009 | INR | 122 | 126.9 | 119.8 | 123.8 | 61.9 | +2.15 (+1.77%) | 103,798 |
| 4 Aug 2009 | INR | 123 | 123.7 | 120 | 121.65 | 60.825 | +1.15 (+0.95%) | 44,887 |
| 3 Aug 2009 | INR | 118.85 | 121.8 | 115.95 | 120.5 | 60.25 | +3.9 (+3.34%) | 172,592 |
| 31 Jul 2009 | INR | 122.5 | 122.5 | 114.5 | 116.6 | 58.3 | -3.3 (-2.75%) | 45,328 |
| 30 Jul 2009 | INR | 114 | 123 | 114 | 119.9 | 59.95 | +3 (+2.57%) | 184,421 |
| 29 Jul 2009 | INR | 117.1 | 121 | 114.5 | 116.9 | 58.45 | -0.95 (-0.81%) | 73,692 |
| 28 Jul 2009 | INR | 118.6 | 120 | 116 | 117.85 | 58.925 | -0.25 (-0.21%) | 65,622 |
| 27 Jul 2009 | INR | 117.7 | 121 | 114.95 | 118.1 | 59.05 | +3.1 (+2.70%) | 145,501 |
| 24 Jul 2009 | INR | 114.1 | 116 | 113 | 115 | 57.5 | +2.6 (+2.31%) | 124,551 |
| 23 Jul 2009 | INR | 109 | 113.6 | 108.25 | 112.4 | 56.2 | +5.2 (+4.85%) | 156,871 |
| 22 Jul 2009 | INR | 114.5 | 117.8 | 105.55 | 107.2 | 53.6 | -3.95 (-3.55%) | 265,734 |
| 21 Jul 2009 | INR | 103.5 | 111.45 | 102.5 | 111.15 | 55.575 | +9.8 (+9.67%) | 290,032 |
| 20 Jul 2009 | INR | 105.8 | 105.8 | 100 | 101.35 | 50.675 | +1.6 (+1.60%) | 21,035 |
| 17 Jul 2009 | INR | 101.95 | 102.95 | 98.4 | 99.75 | 49.875 | +1.65 (+1.68%) | 125,783 |
| 16 Jul 2009 | INR | 105 | 105.95 | 98.1 | 98.1 | 49.05 | -3.85 (-3.78%) | 117,210 |
| 15 Jul 2009 | INR | 100 | 106.4 | 100 | 101.95 | 50.975 | +1.85 (+1.85%) | 195,763 |
| 14 Jul 2009 | INR | 99.9 | 101.5 | 97.75 | 100.1 | 50.05 | +3.05 (+3.14%) | 21,293 |
| 13 Jul 2009 | INR | 89.25 | 97.4 | 88.45 | 97.05 | 48.525 | +4.05 (+4.35%) | 140,524 |
| 10 Jul 2009 | INR | 92.55 | 96 | 91.15 | 93 | 46.5 | -0.55 (-0.59%) | 13,716 |
