| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 159 | 161.65 | 154.7 | 155.8 | 155.8 | -2.7 (-1.70%) | 1,468,045 |
| 18 Aug 2009 | INR | 155.25 | 160.4 | 154.1 | 158.5 | 158.5 | +3 (+1.93%) | 972,854 |
| 17 Aug 2009 | INR | 160 | 160.5 | 155 | 155.5 | 155.5 | -7.15 (-4.40%) | 1,008,570 |
| 14 Aug 2009 | INR | 164.2 | 166.15 | 161.05 | 162.65 | 162.65 | -1.05 (-0.64%) | 1,266,903 |
| 13 Aug 2009 | INR | 163 | 164.2 | 161.1 | 163.7 | 163.7 | +4.5 (+2.83%) | 2,049,659 |
| 12 Aug 2009 | INR | 158.4 | 159.8 | 155.55 | 159.2 | 159.2 | -0.15 (-0.09%) | 1,025,757 |
| 11 Aug 2009 | INR | 158.1 | 161.5 | 155 | 159.35 | 159.35 | +1.9 (+1.21%) | 1,352,967 |
| 10 Aug 2009 | INR | 162.45 | 164.2 | 156.05 | 157.45 | 157.45 | -3.5 (-2.17%) | 1,427,278 |
| 7 Aug 2009 | INR | 164.95 | 166 | 160.1 | 160.95 | 160.95 | -5.05 (-3.04%) | 1,575,376 |
| 6 Aug 2009 | INR | 170 | 172.3 | 165.25 | 166 | 166 | -4.4 (-2.58%) | 2,233,746 |
| 5 Aug 2009 | INR | 168.1 | 171.8 | 165.1 | 170.4 | 170.4 | +3.45 (+2.07%) | 2,151,048 |
| 4 Aug 2009 | INR | 173.8 | 173.8 | 165.6 | 166.95 | 166.95 | -3.4 (-2.00%) | 2,059,830 |
| 3 Aug 2009 | INR | 170 | 171 | 167.6 | 170.35 | 170.35 | +1.4 (+0.83%) | 1,339,577 |
| 31 Jul 2009 | INR | 174 | 174 | 165.3 | 168.95 | 168.95 | -0.8 (-0.47%) | 3,426,140 |
| 30 Jul 2009 | INR | 171.55 | 173.2 | 168.4 | 169.75 | 169.75 | -0.15 (-0.09%) | 1,959,896 |
| 29 Jul 2009 | INR | 176 | 177.25 | 168 | 169.9 | 169.9 | -4.65 (-2.66%) | 3,274,736 |
| 28 Jul 2009 | INR | 175 | 178.7 | 173.75 | 174.55 | 174.55 | +0.6 (+0.34%) | 2,597,003 |
| 27 Jul 2009 | INR | 173.7 | 174.85 | 171.6 | 173.95 | 173.95 | +0.65 (+0.38%) | 1,244,297 |
| 24 Jul 2009 | INR | 172 | 175.25 | 170 | 173.3 | 173.3 | +4.6 (+2.73%) | 2,844,458 |
| 23 Jul 2009 | INR | 164 | 171 | 162.05 | 168.7 | 168.7 | +6.95 (+4.30%) | 1,609,386 |
| 22 Jul 2009 | INR | 166 | 168.6 | 160.1 | 161.75 | 161.75 | -2.95 (-1.79%) | 1,610,172 |
| 21 Jul 2009 | INR | 166 | 168.35 | 163.7 | 164.7 | 164.7 | -0.45 (-0.27%) | 1,416,266 |
| 20 Jul 2009 | INR | 168 | 168.9 | 160.35 | 165.15 | 165.15 | -1 (-0.60%) | 1,768,079 |
| 17 Jul 2009 | INR | 166 | 168.6 | 164 | 166.15 | 166.15 | +1.85 (+1.13%) | 1,698,142 |
| 16 Jul 2009 | INR | 167.05 | 172.2 | 162.8 | 164.3 | 164.3 | -0.15 (-0.09%) | 2,730,783 |
| 15 Jul 2009 | INR | 154.8 | 166.75 | 153.1 | 164.45 | 164.45 | +12.9 (+8.51%) | 3,490,641 |
| 14 Jul 2009 | INR | 145 | 152.4 | 144.35 | 151.55 | 151.55 | +10 (+7.06%) | 2,573,133 |
| 13 Jul 2009 | INR | 148 | 148.9 | 139.25 | 141.55 | 141.55 | -9.05 (-6.01%) | 1,823,085 |
| 10 Jul 2009 | INR | 159 | 159.4 | 147.3 | 150.6 | 150.6 | -6.45 (-4.11%) | 1,262,535 |
| 9 Jul 2009 | INR | 158.1 | 159.5 | 155 | 157.05 | 157.05 | -0.75 (-0.48%) | 1,152,199 |
