| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 175.2 | 190.7 | 175.2 | 185.7 | 185.7 | +5.1 (+2.82%) | 606,750 |
| 26 Aug 2009 | INR | 181.1 | 186.9 | 179.1 | 180.6 | 180.6 | +3.7 (+2.09%) | 732,610 |
| 25 Aug 2009 | INR | 180 | 181.9 | 175.1 | 176.9 | 176.9 | -3.9 (-2.16%) | 396,060 |
| 24 Aug 2009 | INR | 175.1 | 182.5 | 175 | 180.8 | 180.8 | +8.6 (+4.99%) | 375,100 |
| 21 Aug 2009 | INR | 167.3 | 174 | 166 | 172.2 | 172.2 | +3.8 (+2.26%) | 280,700 |
| 20 Aug 2009 | INR | 175 | 176.9 | 167 | 168.4 | 168.4 | -3.3 (-1.92%) | 309,920 |
| 19 Aug 2009 | INR | 176.9 | 179.5 | 168.4 | 171.7 | 171.7 | -1.7 (-0.98%) | 339,530 |
| 18 Aug 2009 | INR | 159.9 | 174.9 | 159.9 | 173.4 | 173.4 | +12.7 (+7.90%) | 487,160 |
| 17 Aug 2009 | INR | 169 | 169 | 158.3 | 160.7 | 160.7 | -10.3 (-6.02%) | 355,070 |
| 14 Aug 2009 | INR | 179 | 179.9 | 170 | 171 | 171 | -2.3 (-1.33%) | 384,200 |
| 13 Aug 2009 | INR | 164.8 | 173.3 | 162.5 | 173.3 | 173.3 | +15.8 (+10.03%) | 421,750 |
| 12 Aug 2009 | INR | 161 | 163.9 | 155 | 157.5 | 157.5 | -6.6 (-4.02%) | 381,680 |
| 11 Aug 2009 | INR | 164 | 168.9 | 161 | 164.1 | 164.1 | -1.7 (-1.03%) | 212,410 |
| 10 Aug 2009 | INR | 162.4 | 181.4 | 162.4 | 165.8 | 165.8 | -7.9 (-4.55%) | 255,370 |
| 7 Aug 2009 | INR | 181 | 183.4 | 172.1 | 173.7 | 173.7 | -7 (-3.87%) | 321,560 |
| 6 Aug 2009 | INR | 192.8 | 196.3 | 179.4 | 180.7 | 180.7 | -10.6 (-5.54%) | 367,220 |
| 5 Aug 2009 | INR | 187.3 | 197.6 | 187.3 | 191.3 | 191.3 | -0.1 (-0.05%) | 301,590 |
| 4 Aug 2009 | INR | 185 | 198 | 185 | 191.4 | 191.4 | +5.6 (+3.01%) | 767,210 |
| 3 Aug 2009 | INR | 180.2 | 190.8 | 180.2 | 185.8 | 185.8 | +6 (+3.34%) | 590,330 |
| 31 Jul 2009 | INR | 194 | 194 | 177.3 | 179.8 | 179.8 | -9.8 (-5.17%) | 557,870 |
| 30 Jul 2009 | INR | 186.3 | 194.5 | 184.2 | 189.6 | 189.6 | +1 (+0.53%) | 193,110 |
| 29 Jul 2009 | INR | 193.5 | 193.9 | 183.1 | 188.6 | 188.6 | -7.4 (-3.78%) | 268,390 |
| 28 Jul 2009 | INR | 200.2 | 201 | 194 | 196 | 196 | -2.3 (-1.16%) | 124,560 |
| 27 Jul 2009 | INR | 208.4 | 208.4 | 193.5 | 198.3 | 198.3 | -1 (-0.50%) | 279,250 |
| 24 Jul 2009 | INR | 194.3 | 206.5 | 194.3 | 199.3 | 199.3 | +6.2 (+3.21%) | 355,280 |
| 23 Jul 2009 | INR | 190.1 | 200.9 | 187 | 193.1 | 193.1 | +7.2 (+3.87%) | 397,350 |
| 22 Jul 2009 | INR | 188 | 192 | 183.1 | 185.9 | 185.9 | +0.2 (+0.11%) | 263,790 |
| 21 Jul 2009 | INR | 199 | 199 | 182.6 | 185.7 | 185.7 | -8.9 (-4.57%) | 409,670 |
| 20 Jul 2009 | INR | 198.9 | 201 | 193.1 | 194.6 | 194.6 | -0.8 (-0.41%) | 211,420 |
| 17 Jul 2009 | INR | 203 | 205 | 192.2 | 195.4 | 195.4 | -1.4 (-0.71%) | 273,980 |
