| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 83.1 | 84.95 | 80.65 | 81.3 | 81.3 | -0.9 (-1.09%) | 60,111 |
| 18 Aug 2009 | INR | 83.4 | 83.85 | 80.6 | 82.2 | 82.2 | -0.1 (-0.12%) | 47,269 |
| 17 Aug 2009 | INR | 81 | 84.4 | 81 | 82.3 | 82.3 | -2.4 (-2.83%) | 75,967 |
| 14 Aug 2009 | INR | 88 | 89.7 | 84.1 | 84.7 | 84.7 | -1.9 (-2.19%) | 220,368 |
| 13 Aug 2009 | INR | 86 | 88.3 | 85 | 86.6 | 86.6 | +2 (+2.36%) | 82,020 |
| 12 Aug 2009 | INR | 86 | 86 | 82.25 | 84.6 | 84.6 | -1.95 (-2.25%) | 88,041 |
| 11 Aug 2009 | INR | 88 | 88 | 84.2 | 86.55 | 86.55 | +2.7 (+3.22%) | 374,300 |
| 10 Aug 2009 | INR | 82 | 83.85 | 77 | 83.85 | 83.85 | +3.95 (+4.94%) | 167,400 |
| 7 Aug 2009 | INR | 82.9 | 84.2 | 79.6 | 79.9 | 79.9 | -3.85 (-4.60%) | 110,113 |
| 6 Aug 2009 | INR | 88.4 | 89.9 | 83.75 | 83.75 | 83.75 | -4.4 (-4.99%) | 268,078 |
| 5 Aug 2009 | INR | 85.5 | 88.75 | 81.75 | 88.15 | 88.15 | +3.6 (+4.26%) | 207,463 |
| 4 Aug 2009 | INR | 88 | 88.4 | 83.7 | 84.55 | 84.55 | -2.2 (-2.54%) | 101,802 |
| 3 Aug 2009 | INR | 86.5 | 89.5 | 84 | 86.75 | 86.75 | +0.95 (+1.11%) | 70,656 |
| 31 Jul 2009 | INR | 87.9 | 88 | 84.25 | 85.8 | 85.8 | +0.05 (+0.06%) | 139,577 |
| 30 Jul 2009 | INR | 87 | 89 | 85.2 | 85.75 | 85.75 | -3 (-3.38%) | 72,529 |
| 29 Jul 2009 | INR | 91 | 94.35 | 88.5 | 88.75 | 88.75 | -4.4 (-4.72%) | 123,298 |
| 28 Jul 2009 | INR | 91.95 | 93.2 | 89 | 93.15 | 93.15 | +4.35 (+4.90%) | 232,463 |
| 27 Jul 2009 | INR | 93.4 | 94.35 | 87.7 | 88.8 | 88.8 | -3.5 (-3.79%) | 145,138 |
| 24 Jul 2009 | INR | 89.2 | 92.3 | 89.2 | 92.3 | 92.3 | +4.35 (+4.95%) | 299,400 |
| 23 Jul 2009 | INR | 84.55 | 87.95 | 84 | 87.95 | 87.95 | +4.15 (+4.95%) | 50,723 |
| 22 Jul 2009 | INR | 89.1 | 89.95 | 83.45 | 83.8 | 83.8 | -4 (-4.56%) | 56,530 |
| 21 Jul 2009 | INR | 89.7 | 92.5 | 86.6 | 87.8 | 87.8 | -0.75 (-0.85%) | 131,250 |
| 20 Jul 2009 | INR | 85.9 | 88.6 | 85 | 88.55 | 88.55 | +4.15 (+4.92%) | 88,920 |
| 17 Jul 2009 | INR | 84 | 85.3 | 82.5 | 84.4 | 84.4 | +3.15 (+3.88%) | 148,258 |
| 16 Jul 2009 | INR | 87.9 | 87.9 | 80.75 | 81.25 | 81.25 | -3.65 (-4.30%) | 97,717 |
| 15 Jul 2009 | INR | 86.3 | 87.35 | 84 | 84.9 | 84.9 | +1.45 (+1.74%) | 169,295 |
| 14 Jul 2009 | INR | 80.55 | 83.45 | 78.6 | 83.45 | 83.45 | +3.95 (+4.97%) | 319,607 |
| 13 Jul 2009 | INR | 79.5 | 81.9 | 79.5 | 79.5 | 79.5 | -3.75 (-4.50%) | 216,430 |
| 10 Jul 2009 | INR | 83.25 | 89.3 | 83.25 | 83.25 | 83.25 | -4.35 (-4.97%) | 447,657 |
| 9 Jul 2009 | INR | 87.6 | 87.6 | 87.6 | 87.6 | 87.6 | -4.6 (-4.99%) | 55,579 |
