| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | INR | 1,074.4 | 1,109.4 | 1,066.1 | 1,075 | 1,075 | +23.7 (+2.25%) | 71,079 |
| 21 Aug 2009 | INR | 1,056 | 1,075 | 1,032 | 1,051.3 | 1,051.3 | -4.8 (-0.45%) | 57,237 |
| 20 Aug 2009 | INR | 1,025 | 1,085 | 984 | 1,056.1 | 1,056.1 | +49 (+4.87%) | 180,772 |
| 19 Aug 2009 | INR | 1,087 | 1,087 | 999 | 1,007.1 | 1,007.1 | -54.9 (-5.17%) | 104,608 |
| 18 Aug 2009 | INR | 1,066.7 | 1,130 | 1,055 | 1,062 | 1,062 | +15 (+1.43%) | 223,800 |
| 17 Aug 2009 | INR | 1,064.8 | 1,165 | 1,041 | 1,047 | 1,047 | -28 (-2.60%) | 360,138 |
| 14 Aug 2009 | INR | 1,013.7 | 1,149 | 945.15 | 1,075 | 1,075 | +105.45 (+10.88%) | 672,173 |
| 13 Aug 2009 | INR | 825 | 969.55 | 815.5 | 969.55 | 969.55 | +163.05 (+20.22%) | 258,214 |
| 12 Aug 2009 | INR | 800 | 810.9 | 787 | 806.5 | 806.5 | +1.5 (+0.19%) | 24,571 |
| 11 Aug 2009 | INR | 800 | 820 | 785 | 805 | 805 | +13 (+1.64%) | 22,274 |
| 10 Aug 2009 | INR | 801 | 828 | 750.1 | 792 | 792 | +7.2 (+0.92%) | 41,245 |
| 7 Aug 2009 | INR | 782.4 | 815 | 780.1 | 784.8 | 784.8 | -24.2 (-2.99%) | 31,567 |
| 6 Aug 2009 | INR | 827 | 848 | 795 | 809 | 809 | -25.3 (-3.03%) | 22,758 |
| 5 Aug 2009 | INR | 850 | 854 | 825 | 834.3 | 834.3 | -6.7 (-0.80%) | 17,199 |
| 4 Aug 2009 | INR | 846 | 870 | 830.1 | 841 | 841 | -14 (-1.64%) | 31,448 |
| 3 Aug 2009 | INR | 849.8 | 860 | 829 | 855 | 855 | +18.5 (+2.21%) | 27,738 |
| 31 Jul 2009 | INR | 840 | 854.85 | 819.95 | 836.5 | 836.5 | +9.5 (+1.15%) | 31,358 |
| 30 Jul 2009 | INR | 790 | 849 | 735.85 | 827 | 827 | +0.05 (+0.01%) | 34,624 |
| 29 Jul 2009 | INR | 830.2 | 870 | 786.1 | 826.95 | 826.95 | -23.05 (-2.71%) | 105,636 |
| 28 Jul 2009 | INR | 807 | 875.1 | 807 | 850 | 850 | +36.1 (+4.44%) | 126,254 |
| 27 Jul 2009 | INR | 815 | 829.95 | 677 | 813.9 | 813.9 | +5.9 (+0.73%) | 34,321 |
| 24 Jul 2009 | INR | 818 | 834 | 806.1 | 808 | 808 | +4 (+0.50%) | 39,993 |
| 23 Jul 2009 | INR | 799 | 828.95 | 796 | 804 | 804 | +18 (+2.29%) | 29,879 |
| 22 Jul 2009 | INR | 779 | 842 | 779 | 786 | 786 | +5 (+0.64%) | 83,329 |
| 21 Jul 2009 | INR | 784 | 805 | 759 | 781 | 781 | +2.9 (+0.37%) | 53,461 |
| 20 Jul 2009 | INR | 784 | 802 | 774 | 778.1 | 778.1 | +8 (+1.04%) | 32,918 |
| 17 Jul 2009 | INR | 767 | 800 | 765.25 | 770.1 | 770.1 | +23.1 (+3.09%) | 51,761 |
| 16 Jul 2009 | INR | 780 | 822 | 746 | 747 | 747 | -6 (-0.80%) | 143,282 |
| 15 Jul 2009 | INR | 642 | 753 | 640.05 | 753 | 753 | +123 (+19.52%) | 166,630 |
| 14 Jul 2009 | INR | 624.9 | 632 | 598 | 630 | 630 | +40 (+6.78%) | 15,644 |
