| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 1,494 | 1,494 | 1,465.15 | 1,471.15 | 1,471.15 | -27.8 (-1.85%) | 531,464 |
| 26 Aug 2009 | INR | 1,520 | 1,539.5 | 1,492 | 1,498.95 | 1,498.95 | -16.25 (-1.07%) | 355,348 |
| 25 Aug 2009 | INR | 1,513 | 1,528.8 | 1,500 | 1,515.2 | 1,515.2 | -11.85 (-0.78%) | 313,510 |
| 24 Aug 2009 | INR | 1,490 | 1,536.95 | 1,490 | 1,527.05 | 1,527.05 | +44.15 (+2.98%) | 401,646 |
| 21 Aug 2009 | INR | 1,419.5 | 1,489.9 | 1,399.65 | 1,482.9 | 1,482.9 | +69.25 (+4.90%) | 693,809 |
| 20 Aug 2009 | INR | 1,370 | 1,426.25 | 1,364.1 | 1,413.65 | 1,413.65 | +54.45 (+4.01%) | 541,997 |
| 19 Aug 2009 | INR | 1,400 | 1,413.8 | 1,344 | 1,359.2 | 1,359.2 | -32.4 (-2.33%) | 1,196,421 |
| 18 Aug 2009 | INR | 1,412 | 1,420.8 | 1,366.1 | 1,391.6 | 1,391.6 | +1.85 (+0.13%) | 752,994 |
| 17 Aug 2009 | INR | 1,440 | 1,459.85 | 1,381 | 1,389.75 | 1,389.75 | -88.35 (-5.98%) | 1,039,472 |
| 14 Aug 2009 | INR | 1,524.95 | 1,524.95 | 1,466 | 1,478.1 | 1,478.1 | -27.75 (-1.84%) | 347,889 |
| 13 Aug 2009 | INR | 1,455 | 1,522 | 1,451.55 | 1,505.85 | 1,505.85 | +69.35 (+4.83%) | 719,222 |
| 12 Aug 2009 | INR | 1,406.5 | 1,445.05 | 1,386.6 | 1,436.5 | 1,436.5 | +14.45 (+1.02%) | 787,438 |
| 11 Aug 2009 | INR | 1,430 | 1,466.85 | 1,385 | 1,422.05 | 1,422.05 | -3.35 (-0.24%) | 1,257,233 |
| 10 Aug 2009 | INR | 1,502 | 1,508 | 1,402.2 | 1,425.4 | 1,425.4 | -53.85 (-3.64%) | 700,804 |
| 7 Aug 2009 | INR | 1,517 | 1,517 | 1,456 | 1,479.25 | 1,479.25 | -41.35 (-2.72%) | 1,017,965 |
| 6 Aug 2009 | INR | 1,599 | 1,604.9 | 1,510 | 1,520.6 | 1,520.6 | -83.3 (-5.19%) | 796,345 |
| 5 Aug 2009 | INR | 1,625 | 1,625 | 1,598 | 1,603.9 | 1,603.9 | -13.15 (-0.81%) | 355,037 |
| 4 Aug 2009 | INR | 1,627 | 1,648.85 | 1,601.55 | 1,617.05 | 1,617.05 | -7.2 (-0.44%) | 409,521 |
| 3 Aug 2009 | INR | 1,615 | 1,634 | 1,601 | 1,624.25 | 1,624.25 | +18.95 (+1.18%) | 391,323 |
| 31 Jul 2009 | INR | 1,659 | 1,675 | 1,595.1 | 1,605.3 | 1,605.3 | -33.05 (-2.02%) | 846,088 |
| 30 Jul 2009 | INR | 1,650 | 1,688.1 | 1,585.75 | 1,638.35 | 1,638.35 | +1.75 (+0.11%) | 1,813,255 |
| 29 Jul 2009 | INR | 1,690 | 1,726.9 | 1,615 | 1,636.6 | 1,636.6 | -40.5 (-2.41%) | 821,094 |
| 28 Jul 2009 | INR | 1,714.5 | 1,714.5 | 1,651.5 | 1,677.1 | 1,677.1 | -4.5 (-0.27%) | 670,469 |
| 27 Jul 2009 | INR | 1,702.35 | 1,765 | 1,645.35 | 1,681.6 | 1,681.6 | -53.5 (-3.08%) | 1,198,518 |
| 24 Jul 2009 | INR | 1,680 | 1,750.25 | 1,643.6 | 1,735.1 | 1,735.1 | +68.55 (+4.11%) | 447,763 |
| 23 Jul 2009 | INR | 1,625 | 1,675 | 1,625 | 1,666.55 | 1,666.55 | +49.75 (+3.08%) | 364,685 |
| 22 Jul 2009 | INR | 1,620 | 1,678.9 | 1,591.15 | 1,616.8 | 1,616.8 | -28.35 (-1.72%) | 381,084 |
| 21 Jul 2009 | INR | 1,636 | 1,670 | 1,616.1 | 1,645.15 | 1,645.15 | -6.55 (-0.40%) | 351,813 |
| 20 Jul 2009 | INR | 1,650 | 1,677.05 | 1,590.05 | 1,651.7 | 1,651.7 | +11.4 (+0.69%) | 689,260 |
| 17 Jul 2009 | INR | 1,548 | 1,650.4 | 1,544 | 1,640.3 | 1,640.3 | +102.45 (+6.66%) | 1,070,802 |
