| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 1,137 | 1,168.9 | 1,128 | 1,145.5 | 1,145.5 | +15.7 (+1.39%) | 460,302 |
| 25 Aug 2009 | INR | 1,100 | 1,155 | 1,052.1 | 1,129.8 | 1,129.8 | +2.8 (+0.25%) | 671,022 |
| 24 Aug 2009 | INR | 1,144.8 | 1,160 | 1,113.05 | 1,127 | 1,127 | +3.4 (+0.30%) | 1,110,592 |
| 21 Aug 2009 | INR | 1,125 | 1,146.8 | 1,104 | 1,123.6 | 1,123.6 | +12 (+1.08%) | 266,340 |
| 20 Aug 2009 | INR | 1,100 | 1,124.4 | 1,092 | 1,111.6 | 1,111.6 | +11.6 (+1.05%) | 447,454 |
| 19 Aug 2009 | INR | 1,131.5 | 1,149.3 | 1,070.2 | 1,100 | 1,100 | -42.05 (-3.68%) | 134,480 |
| 18 Aug 2009 | INR | 1,130 | 1,146.85 | 1,101.05 | 1,142.05 | 1,142.05 | +40.95 (+3.72%) | 132,046 |
| 17 Aug 2009 | INR | 1,100 | 1,148.6 | 1,072.1 | 1,101.1 | 1,101.1 | -13.9 (-1.25%) | 345,548 |
| 14 Aug 2009 | INR | 1,131 | 1,167 | 1,101.15 | 1,115 | 1,115 | -22 (-1.93%) | 212,190 |
| 13 Aug 2009 | INR | 1,105 | 1,149 | 1,050 | 1,137 | 1,137 | +53 (+4.89%) | 530,534 |
| 12 Aug 2009 | INR | 1,076.1 | 1,125 | 1,050 | 1,084 | 1,084 | -15 (-1.36%) | 456,532 |
| 11 Aug 2009 | INR | 1,077 | 1,127.95 | 1,053.05 | 1,099 | 1,099 | +51 (+4.87%) | 499,750 |
| 10 Aug 2009 | INR | 1,200 | 1,218 | 1,040.1 | 1,048 | 1,048 | -128 (-10.88%) | 576,416 |
| 7 Aug 2009 | INR | 1,235 | 1,249.7 | 1,155 | 1,176 | 1,176 | -79 (-6.29%) | 530,660 |
| 6 Aug 2009 | INR | 1,286.65 | 1,299.95 | 1,232 | 1,255 | 1,255 | -32 (-2.49%) | 409,046 |
| 5 Aug 2009 | INR | 1,328.85 | 1,350 | 1,280 | 1,287 | 1,287 | -48 (-3.60%) | 232,870 |
| 4 Aug 2009 | INR | 1,308 | 1,348 | 1,281 | 1,335 | 1,335 | +38 (+2.93%) | 1,213,240 |
| 3 Aug 2009 | INR | 1,225.65 | 1,358 | 1,225.65 | 1,297 | 1,297 | +69.2 (+5.64%) | 617,802 |
| 31 Jul 2009 | INR | 1,238 | 1,264.4 | 1,210 | 1,227.8 | 1,227.8 | +7.8 (+0.64%) | 524,828 |
| 30 Jul 2009 | INR | 1,285 | 1,285 | 1,185 | 1,220 | 1,220 | +10 (+0.83%) | 688,816 |
| 29 Jul 2009 | INR | 1,219 | 1,219 | 1,172 | 1,210 | 1,210 | -15.5 (-1.26%) | 489,240 |
| 28 Jul 2009 | INR | 1,210 | 1,225.7 | 1,192.55 | 1,225.5 | 1,225.5 | +27.95 (+2.33%) | 357,704 |
| 27 Jul 2009 | INR | 1,184 | 1,228 | 1,184 | 1,197.55 | 1,197.55 | +9.5 (+0.80%) | 1,872,824 |
| 24 Jul 2009 | INR | 1,180 | 1,207.85 | 1,163.1 | 1,188.05 | 1,188.05 | +15.1 (+1.29%) | 208,858 |
| 23 Jul 2009 | INR | 1,179.5 | 1,187.5 | 1,140.1 | 1,172.95 | 1,172.95 | +15.7 (+1.36%) | 133,176 |
| 22 Jul 2009 | INR | 1,191.8 | 1,228 | 1,155.35 | 1,157.25 | 1,157.25 | -34.55 (-2.90%) | 375,408 |
| 21 Jul 2009 | INR | 1,195 | 1,200 | 1,175.2 | 1,191.8 | 1,191.8 | +6.9 (+0.58%) | 113,016 |
| 20 Jul 2009 | INR | 1,175 | 1,196.5 | 1,165 | 1,184.9 | 1,184.9 | +27.9 (+2.41%) | 639,096 |
| 17 Jul 2009 | INR | 1,159 | 1,205 | 1,131.05 | 1,157 | 1,157 | +12 (+1.05%) | 469,334 |
| 16 Jul 2009 | INR | 1,115 | 1,211 | 1,110.55 | 1,145 | 1,145 | +45 (+4.09%) | 931,362 |
