| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | INR | 79.85 | 80.35 | 79.1 | 80.1 | 80.1 | +0.25 (+0.31%) | 500,880 |
| 20 Aug 2009 | INR | 79.75 | 81.55 | 79.4 | 79.85 | 79.85 | +0.75 (+0.95%) | 1,070,000 |
| 19 Aug 2009 | INR | 80.9 | 81 | 78.4 | 79.1 | 79.1 | -1 (-1.25%) | 555,310 |
| 18 Aug 2009 | INR | 79 | 80.55 | 78.2 | 80.1 | 80.1 | +1.25 (+1.59%) | 570,380 |
| 17 Aug 2009 | INR | 81 | 81 | 78.55 | 78.85 | 78.85 | -2.75 (-3.37%) | 616,950 |
| 14 Aug 2009 | INR | 81.8 | 82.75 | 81 | 81.6 | 81.6 | +0.5 (+0.62%) | 624,820 |
| 13 Aug 2009 | INR | 80 | 81.8 | 80 | 81.1 | 81.1 | +2.05 (+2.59%) | 1,520,000 |
| 12 Aug 2009 | INR | 80.7 | 80.9 | 77.95 | 79.05 | 79.05 | -2 (-2.47%) | 1,600,000 |
| 11 Aug 2009 | INR | 81.5 | 82.25 | 80.2 | 81.05 | 81.05 | -0.4 (-0.49%) | 1,360,000 |
| 10 Aug 2009 | INR | 83.8 | 83.9 | 81.1 | 81.45 | 81.45 | -0.85 (-1.03%) | 872,330 |
| 7 Aug 2009 | INR | 86.25 | 86.3 | 81.9 | 82.3 | 82.3 | -4 (-4.63%) | 1,120,000 |
| 6 Aug 2009 | INR | 88.8 | 90.2 | 85.35 | 86.3 | 86.3 | -1.85 (-2.10%) | 1,190,000 |
| 5 Aug 2009 | INR | 89.6 | 90.65 | 87.75 | 88.15 | 88.15 | -0.85 (-0.96%) | 952,560 |
| 4 Aug 2009 | INR | 90.85 | 91.35 | 88.5 | 89 | 89 | -1 (-1.11%) | 1,550,000 |
| 3 Aug 2009 | INR | 88.4 | 90.9 | 87.6 | 90 | 90 | +2.45 (+2.80%) | 1,340,000 |
| 31 Jul 2009 | INR | 87.35 | 88.65 | 87 | 87.55 | 87.55 | +1.2 (+1.39%) | 1,010,000 |
| 30 Jul 2009 | INR | 88.25 | 88.25 | 85.65 | 86.35 | 86.35 | -1.55 (-1.76%) | 1,440,000 |
| 29 Jul 2009 | INR | 89.25 | 90.4 | 86.2 | 87.9 | 87.9 | -1.6 (-1.79%) | 1,680,000 |
| 28 Jul 2009 | INR | 90.8 | 91 | 88.85 | 89.5 | 89.5 | -0.4 (-0.44%) | 789,980 |
| 27 Jul 2009 | INR | 90.25 | 92 | 89 | 89.9 | 89.9 | +0.5 (+0.56%) | 871,360 |
| 24 Jul 2009 | INR | 88.25 | 90 | 88.25 | 89.4 | 89.4 | +1.45 (+1.65%) | 1,420,000 |
| 23 Jul 2009 | INR | 86.5 | 89.1 | 86.25 | 87.95 | 87.95 | +2.3 (+2.69%) | 1,150,000 |
| 22 Jul 2009 | INR | 87.8 | 89.9 | 84.9 | 85.65 | 85.65 | -1.2 (-1.38%) | 1,500,000 |
| 21 Jul 2009 | INR | 87.8 | 87.9 | 85.8 | 86.85 | 86.85 | -0.15 (-0.17%) | 1,050,000 |
| 20 Jul 2009 | INR | 86 | 87.35 | 84.8 | 87 | 87 | +3 (+3.57%) | 877,230 |
| 17 Jul 2009 | INR | 84.8 | 85 | 83.5 | 84 | 84 | +0.15 (+0.18%) | 1,240,000 |
| 16 Jul 2009 | INR | 84 | 86.35 | 82.8 | 83.85 | 83.85 | +1.35 (+1.64%) | 1,440,000 |
| 15 Jul 2009 | INR | 78.8 | 83.9 | 78.8 | 82.5 | 82.5 | +4.2 (+5.36%) | 1,370,000 |
| 14 Jul 2009 | INR | 78.25 | 78.9 | 76.7 | 78.3 | 78.3 | +1.6 (+2.09%) | 975,170 |
| 13 Jul 2009 | INR | 78.8 | 78.9 | 75.3 | 76.7 | 76.7 | -2.65 (-3.34%) | 666,190 |
