| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 188.8 | 192.1 | 185 | 185.75 | 18.575 | -0.2 (-0.11%) | 492,313 |
| 18 Aug 2009 | INR | 175 | 187.3 | 175 | 185.95 | 18.595 | +9.95 (+5.65%) | 449,941 |
| 17 Aug 2009 | INR | 184 | 185.3 | 175 | 176 | 17.6 | -11.45 (-6.11%) | 359,071 |
| 14 Aug 2009 | INR | 184.4 | 192 | 183 | 187.45 | 18.745 | +3.95 (+2.15%) | 643,129 |
| 13 Aug 2009 | INR | 180 | 184.5 | 179.25 | 183.5 | 18.35 | +5.05 (+2.83%) | 320,550 |
| 12 Aug 2009 | INR | 175.05 | 180 | 172.35 | 178.45 | 17.845 | +0.55 (+0.31%) | 377,384 |
| 11 Aug 2009 | INR | 175 | 182 | 172.5 | 177.9 | 17.79 | +3.25 (+1.86%) | 462,273 |
| 10 Aug 2009 | INR | 183.9 | 183.9 | 171.65 | 174.65 | 17.465 | -2.25 (-1.27%) | 413,415 |
| 7 Aug 2009 | INR | 188.2 | 189.45 | 175.5 | 176.9 | 17.69 | -13.05 (-6.87%) | 726,824 |
| 6 Aug 2009 | INR | 194.7 | 200.45 | 188.05 | 189.95 | 18.995 | -1.3 (-0.68%) | 1,117,094 |
| 5 Aug 2009 | INR | 192.9 | 194.5 | 188.25 | 191.25 | 19.125 | +1.05 (+0.55%) | 495,178 |
| 4 Aug 2009 | INR | 186 | 202.2 | 185 | 190.2 | 19.02 | +6.65 (+3.62%) | 2,045,090 |
| 3 Aug 2009 | INR | 186 | 186 | 178 | 183.55 | 18.355 | +0.95 (+0.52%) | 297,753 |
| 31 Jul 2009 | INR | 187.4 | 188.45 | 181.25 | 182.6 | 18.26 | +1.45 (+0.80%) | 333,722 |
| 30 Jul 2009 | INR | 190 | 190 | 178 | 181.15 | 18.115 | -6.75 (-3.59%) | 394,462 |
| 29 Jul 2009 | INR | 193.5 | 194.7 | 179 | 187.9 | 18.79 | -4.55 (-2.36%) | 538,946 |
| 28 Jul 2009 | INR | 196 | 199.8 | 190.8 | 192.45 | 19.245 | -1.8 (-0.93%) | 424,267 |
| 27 Jul 2009 | INR | 190.8 | 199 | 187.6 | 194.25 | 19.425 | +7.85 (+4.21%) | 884,770 |
| 24 Jul 2009 | INR | 184.3 | 191 | 182 | 186.4 | 18.64 | +5.1 (+2.81%) | 605,819 |
| 23 Jul 2009 | INR | 184 | 185 | 179.5 | 181.3 | 18.13 | -0.3 (-0.17%) | 663,510 |
| 22 Jul 2009 | INR | 183.1 | 187.4 | 179.6 | 181.6 | 18.16 | -0.3 (-0.16%) | 1,300,973 |
| 21 Jul 2009 | INR | 181 | 188.15 | 176 | 181.9 | 18.19 | +1.7 (+0.94%) | 1,358,822 |
| 20 Jul 2009 | INR | 175.3 | 182.4 | 171.8 | 180.2 | 18.02 | +7.45 (+4.31%) | 772,154 |
| 17 Jul 2009 | INR | 175.35 | 175.35 | 170.65 | 172.75 | 17.275 | +1.3 (+0.76%) | 313,102 |
| 16 Jul 2009 | INR | 175 | 176 | 168.1 | 171.45 | 17.145 | -0.25 (-0.15%) | 744,901 |
| 15 Jul 2009 | INR | 170 | 174.45 | 168 | 171.7 | 17.17 | +5.15 (+3.09%) | 824,371 |
| 14 Jul 2009 | INR | 160 | 167.9 | 160 | 166.55 | 16.655 | +9.1 (+5.78%) | 604,975 |
| 13 Jul 2009 | INR | 159 | 165.6 | 153.15 | 157.45 | 15.745 | -4.75 (-2.93%) | 634,228 |
| 10 Jul 2009 | INR | 167.5 | 168.5 | 159.1 | 162.2 | 16.22 | -3.05 (-1.85%) | 561,350 |
| 9 Jul 2009 | INR | 166.85 | 169.5 | 160.1 | 165.25 | 16.525 | +0.05 (+0.03%) | 814,139 |
