| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 167.82 | 187.72 | 167.82 | 177.78 | 35.556 | +9 (+5.33%) | 66,660 |
| 26 Aug 2009 | INR | 165.6 | 183 | 162.62 | 168.78 | 33.756 | +7.62 (+4.73%) | 40,000 |
| 25 Aug 2009 | INR | 162 | 168 | 155.6 | 161.16 | 32.232 | +1.22 (+0.76%) | 20,030 |
| 24 Aug 2009 | INR | 152.4 | 164 | 152.4 | 159.94 | 31.988 | +9.04 (+5.99%) | 16,450 |
| 21 Aug 2009 | INR | 142.22 | 151.2 | 142.22 | 150.9 | 30.18 | +2.68 (+1.81%) | 1,710 |
| 20 Aug 2009 | INR | 148 | 152 | 141.48 | 148.22 | 29.644 | +0.48 (+0.32%) | 3,390 |
| 19 Aug 2009 | INR | 149.18 | 149.18 | 140.9 | 147.74 | 29.548 | +1.78 (+1.22%) | 1,650 |
| 18 Aug 2009 | INR | 149.4 | 149.4 | 143.2 | 145.96 | 29.192 | +5.98 (+4.27%) | 1,650 |
| 17 Aug 2009 | INR | 149.2 | 150 | 130.34 | 139.98 | 27.996 | -10.78 (-7.15%) | 5,600 |
| 14 Aug 2009 | INR | 150.26 | 153.72 | 149.2 | 150.76 | 30.152 | -2.52 (-1.64%) | 5,810 |
| 13 Aug 2009 | INR | 158.78 | 158.78 | 148.6 | 153.28 | 30.656 | +6.72 (+4.59%) | 8,100 |
| 12 Aug 2009 | INR | 145.2 | 146.6 | 142.64 | 146.56 | 29.312 | +1.24 (+0.85%) | 1,540 |
| 11 Aug 2009 | INR | 148.98 | 151.8 | 144.2 | 145.32 | 29.064 | -2.28 (-1.54%) | 2,590 |
| 10 Aug 2009 | INR | 152.44 | 152.6 | 144 | 147.6 | 29.52 | -3.12 (-2.07%) | 1,480 |
| 7 Aug 2009 | INR | 156.6 | 159 | 150 | 150.72 | 30.144 | -1.5 (-0.99%) | 3,170 |
| 6 Aug 2009 | INR | 154.6 | 161 | 150 | 152.22 | 30.444 | -3.96 (-2.54%) | 6,310 |
| 5 Aug 2009 | INR | 153 | 161.78 | 152.98 | 156.18 | 31.236 | +3.12 (+2.04%) | 2,540 |
| 4 Aug 2009 | INR | 156.4 | 159.6 | 153.06 | 153.06 | 30.612 | -2.36 (-1.52%) | 3,670 |
| 3 Aug 2009 | INR | 156.22 | 161.44 | 154 | 155.42 | 31.084 | -1.72 (-1.09%) | 7,200 |
| 31 Jul 2009 | INR | 157.98 | 169.4 | 156 | 157.14 | 31.428 | -1.16 (-0.73%) | 38,140 |
| 30 Jul 2009 | INR | 161.96 | 179.68 | 152.7 | 158.3 | 31.66 | +4.08 (+2.65%) | 8,970 |
| 29 Jul 2009 | INR | 160 | 161.58 | 153.78 | 154.22 | 30.844 | -8.78 (-5.39%) | 2,840 |
| 28 Jul 2009 | INR | 154.8 | 164 | 154.8 | 163 | 32.6 | +5.74 (+3.65%) | 6,640 |
| 27 Jul 2009 | INR | 153.52 | 162.4 | 149 | 157.26 | 31.452 | +6.9 (+4.59%) | 12,410 |
| 24 Jul 2009 | INR | 146 | 152.06 | 146 | 150.36 | 30.072 | +5.18 (+3.57%) | 8,710 |
| 23 Jul 2009 | INR | 147.4 | 149.94 | 142.3 | 145.18 | 29.036 | +3.48 (+2.46%) | 7,060 |
| 22 Jul 2009 | INR | 141.2 | 149 | 140.2 | 141.7 | 28.34 | -3.9 (-2.68%) | 5,410 |
| 21 Jul 2009 | INR | 147.78 | 151.6 | 141.08 | 145.6 | 29.12 | -2.82 (-1.90%) | 4,810 |
| 20 Jul 2009 | INR | 143.6 | 155 | 135.08 | 148.42 | 29.684 | +14.84 (+11.11%) | 19,940 |
| 17 Jul 2009 | INR | 131.46 | 136 | 131.4 | 133.58 | 26.716 | -0.54 (-0.40%) | 7,260 |
