| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 1,451 | 1,457.5 | 1,411.25 | 1,447.2 | 144.72 | +6.35 (+0.44%) | 72,199 |
| 18 Aug 2009 | INR | 1,401 | 1,454.7 | 1,400 | 1,440.85 | 144.085 | +33.6 (+2.39%) | 170,336 |
| 17 Aug 2009 | INR | 1,417 | 1,420 | 1,396.2 | 1,407.25 | 140.725 | -19.6 (-1.37%) | 185,551 |
| 14 Aug 2009 | INR | 1,432 | 1,432 | 1,412 | 1,426.85 | 142.685 | +1.9 (+0.13%) | 144,968 |
| 13 Aug 2009 | INR | 1,420 | 1,430 | 1,406 | 1,424.95 | 142.495 | +23.15 (+1.65%) | 197,764 |
| 12 Aug 2009 | INR | 1,369 | 1,407.1 | 1,355.35 | 1,401.8 | 140.18 | +22.65 (+1.64%) | 169,052 |
| 11 Aug 2009 | INR | 1,384 | 1,390 | 1,353.3 | 1,379.15 | 137.915 | -0.5 (-0.04%) | 94,022 |
| 10 Aug 2009 | INR | 1,411.25 | 1,411.25 | 1,362 | 1,379.65 | 137.965 | -12.85 (-0.92%) | 139,394 |
| 7 Aug 2009 | INR | 1,408.8 | 1,510 | 1,380 | 1,392.5 | 139.25 | -21.25 (-1.50%) | 142,833 |
| 6 Aug 2009 | INR | 1,450 | 1,452.4 | 1,403 | 1,413.75 | 141.375 | -33.8 (-2.33%) | 169,982 |
| 5 Aug 2009 | INR | 1,500 | 1,500 | 1,434 | 1,447.55 | 144.755 | -22.6 (-1.54%) | 159,702 |
| 4 Aug 2009 | INR | 1,510 | 1,525 | 1,452 | 1,470.15 | 147.015 | -23.55 (-1.58%) | 138,316 |
| 3 Aug 2009 | INR | 1,504 | 1,505 | 1,460 | 1,493.7 | 149.37 | -5.9 (-0.39%) | 97,046 |
| 31 Jul 2009 | INR | 1,474 | 1,507 | 1,472 | 1,499.6 | 149.96 | +39.8 (+2.73%) | 177,302 |
| 30 Jul 2009 | INR | 1,420 | 1,465 | 1,402 | 1,459.8 | 145.98 | +41.85 (+2.95%) | 87,844 |
| 29 Jul 2009 | INR | 1,444 | 1,444 | 1,389 | 1,417.95 | 141.795 | -7.2 (-0.51%) | 113,541 |
| 28 Jul 2009 | INR | 1,435 | 1,445.8 | 1,400 | 1,425.15 | 142.515 | -9.45 (-0.66%) | 108,503 |
| 27 Jul 2009 | INR | 1,460 | 1,465 | 1,421 | 1,434.6 | 143.46 | -17.15 (-1.18%) | 94,264 |
| 24 Jul 2009 | INR | 1,470.5 | 1,470.5 | 1,429 | 1,451.75 | 145.175 | -4.05 (-0.28%) | 75,002 |
| 23 Jul 2009 | INR | 1,464.25 | 1,470 | 1,431 | 1,455.8 | 145.58 | +9.55 (+0.66%) | 742,043 |
| 22 Jul 2009 | INR | 1,464 | 1,472 | 1,436 | 1,446.25 | 144.625 | -15.8 (-1.08%) | 116,732 |
| 21 Jul 2009 | INR | 1,470.1 | 1,477 | 1,452 | 1,462.05 | 146.205 | -8.25 (-0.56%) | 90,810 |
| 20 Jul 2009 | INR | 1,442 | 1,484.3 | 1,423 | 1,470.3 | 147.03 | +35 (+2.44%) | 122,450 |
| 17 Jul 2009 | INR | 1,390 | 1,447 | 1,375 | 1,435.3 | 143.53 | +50.4 (+3.64%) | 437,511 |
| 16 Jul 2009 | INR | 1,392 | 1,405 | 1,361 | 1,384.9 | 138.49 | +3.55 (+0.26%) | 250,614 |
| 15 Jul 2009 | INR | 1,398.7 | 1,398.7 | 1,333 | 1,381.35 | 138.135 | +20.95 (+1.54%) | 310,974 |
| 14 Jul 2009 | INR | 1,399.7 | 1,427.85 | 1,342.5 | 1,360.4 | 136.04 | -14.1 (-1.03%) | 449,687 |
| 13 Jul 2009 | INR | 1,355 | 1,380 | 1,351 | 1,374.5 | 137.45 | +5.5 (+0.40%) | 65,132 |
| 10 Jul 2009 | INR | 1,400 | 1,425 | 1,361.2 | 1,369 | 136.9 | -30.8 (-2.20%) | 84,076 |
| 9 Jul 2009 | INR | 1,382 | 1,409.9 | 1,362.1 | 1,399.8 | 139.98 | +23.2 (+1.69%) | 57,023 |
