| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | INR | 151 | 157.5 | 148.2 | 151.75 | 151.75 | +2.45 (+1.64%) | 492,080 |
| 20 Aug 2009 | INR | 152.55 | 156.6 | 148.4 | 149.3 | 149.3 | -2.1 (-1.39%) | 320,766 |
| 19 Aug 2009 | INR | 159.3 | 159.3 | 149.15 | 151.4 | 151.4 | -6.8 (-4.30%) | 520,438 |
| 18 Aug 2009 | INR | 145.85 | 158.6 | 143.15 | 158.2 | 158.2 | +14.2 (+9.86%) | 1,398,241 |
| 17 Aug 2009 | INR | 150 | 151.5 | 143.1 | 144 | 144 | -9.4 (-6.13%) | 345,623 |
| 14 Aug 2009 | INR | 157 | 157.45 | 151.5 | 153.4 | 153.4 | -2.8 (-1.79%) | 272,733 |
| 13 Aug 2009 | INR | 155.2 | 157.85 | 152.55 | 156.2 | 156.2 | +4.05 (+2.66%) | 519,374 |
| 12 Aug 2009 | INR | 142 | 152.95 | 138.45 | 152.15 | 152.15 | +8.15 (+5.66%) | 568,004 |
| 11 Aug 2009 | INR | 144.5 | 147.85 | 141 | 144 | 144 | -1 (-0.69%) | 391,200 |
| 10 Aug 2009 | INR | 156 | 158.95 | 141.5 | 145 | 145 | -8.75 (-5.69%) | 864,618 |
| 7 Aug 2009 | INR | 152 | 162.4 | 149.15 | 153.75 | 153.75 | +0.15 (+0.10%) | 1,174,215 |
| 6 Aug 2009 | INR | 164.7 | 164.8 | 152 | 153.6 | 153.6 | -9.7 (-5.94%) | 1,008,723 |
| 5 Aug 2009 | INR | 151.85 | 164.8 | 148 | 163.3 | 163.3 | +13.35 (+8.90%) | 1,388,627 |
| 4 Aug 2009 | INR | 155.8 | 156 | 149 | 149.95 | 149.95 | -4.05 (-2.63%) | 274,969 |
| 3 Aug 2009 | INR | 155 | 157.5 | 151.65 | 154 | 154 | +1.95 (+1.28%) | 297,486 |
| 31 Jul 2009 | INR | 154.8 | 157.95 | 151 | 152.05 | 152.05 | +0.15 (+0.10%) | 275,653 |
| 30 Jul 2009 | INR | 149.9 | 153.45 | 145.1 | 151.9 | 151.9 | -0.1 (-0.07%) | 474,619 |
| 29 Jul 2009 | INR | 156 | 156 | 143 | 152 | 152 | -3.9 (-2.50%) | 706,528 |
| 28 Jul 2009 | INR | 155.5 | 158.8 | 154.05 | 155.9 | 155.9 | +3.25 (+2.13%) | 1,158,943 |
| 27 Jul 2009 | INR | 143 | 152.65 | 139.7 | 152.65 | 152.65 | +14.35 (+10.38%) | 629,732 |
| 24 Jul 2009 | INR | 140.5 | 142.4 | 137.55 | 138.3 | 138.3 | -0.4 (-0.29%) | 334,427 |
| 23 Jul 2009 | INR | 136.85 | 141.1 | 135.6 | 138.7 | 138.7 | +3.95 (+2.93%) | 234,227 |
| 22 Jul 2009 | INR | 136.9 | 140.5 | 132.5 | 134.75 | 134.75 | -0.65 (-0.48%) | 294,252 |
| 21 Jul 2009 | INR | 142 | 142 | 135 | 135.4 | 135.4 | -5.6 (-3.97%) | 277,773 |
| 20 Jul 2009 | INR | 137.5 | 146.65 | 135.4 | 141 | 141 | +3.9 (+2.84%) | 640,136 |
| 17 Jul 2009 | INR | 139.45 | 142.8 | 135.1 | 137.1 | 137.1 | +1.3 (+0.96%) | 811,079 |
| 16 Jul 2009 | INR | 127.4 | 135.8 | 126.6 | 135.8 | 135.8 | +11.9 (+9.60%) | 977,014 |
| 15 Jul 2009 | INR | 119.8 | 126.1 | 116.8 | 123.9 | 123.9 | +5.9 (+5%) | 788,502 |
| 14 Jul 2009 | INR | 115.7 | 122.45 | 115.6 | 118 | 118 | +2.7 (+2.34%) | 332,355 |
| 13 Jul 2009 | INR | 117.9 | 118 | 112 | 115.3 | 115.3 | -3.7 (-3.11%) | 193,850 |
