| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | INR | 144.85 | 144.85 | 137.1 | 139.4 | 139.4 | -0.6 (-0.43%) | 6,992 |
| 2 Sep 2009 | INR | 141.5 | 143.45 | 139.5 | 140 | 140 | -0.15 (-0.11%) | 17,654 |
| 1 Sep 2009 | INR | 145.8 | 148.4 | 138 | 140.15 | 140.15 | -3.35 (-2.33%) | 86,069 |
| 31 Aug 2009 | INR | 146.9 | 148 | 141.1 | 143.5 | 143.5 | -1 (-0.69%) | 36,635 |
| 28 Aug 2009 | INR | 149.9 | 154 | 140.1 | 144.5 | 144.5 | -1 (-0.69%) | 120,057 |
| 27 Aug 2009 | INR | 150 | 156.45 | 145.5 | 145.5 | 145.5 | -3 (-2.02%) | 262,767 |
| 26 Aug 2009 | INR | 151 | 155 | 148.3 | 148.5 | 148.5 | +1.5 (+1.02%) | 83,122 |
| 25 Aug 2009 | INR | 146 | 156 | 146 | 147 | 147 | -0.1 (-0.07%) | 84,629 |
| 24 Aug 2009 | INR | 144.3 | 150 | 141.25 | 147.1 | 147.1 | +9 (+6.52%) | 181,394 |
| 21 Aug 2009 | INR | 132 | 143 | 132 | 138.1 | 138.1 | +2.1 (+1.54%) | 50,421 |
| 20 Aug 2009 | INR | 134.9 | 138.4 | 128.15 | 136 | 136 | +10 (+7.94%) | 40,614 |
| 19 Aug 2009 | INR | 130 | 132.9 | 124 | 126 | 126 | -3.95 (-3.04%) | 7,038 |
| 18 Aug 2009 | INR | 127.3 | 131.95 | 126.3 | 129.95 | 129.95 | +3.45 (+2.73%) | 10,374 |
| 17 Aug 2009 | INR | 128.2 | 131.7 | 126.05 | 126.5 | 126.5 | -7.4 (-5.53%) | 8,361 |
| 14 Aug 2009 | INR | 141 | 141 | 132.3 | 133.9 | 133.9 | -3.85 (-2.79%) | 34,459 |
| 13 Aug 2009 | INR | 126 | 137.75 | 126 | 137.75 | 137.75 | +11.9 (+9.46%) | 56,607 |
| 12 Aug 2009 | INR | 127.5 | 127.5 | 121.4 | 125.85 | 125.85 | -2.95 (-2.29%) | 7,958 |
| 11 Aug 2009 | INR | 129.5 | 129.5 | 125.3 | 128.8 | 128.8 | +1.4 (+1.10%) | 11,016 |
| 10 Aug 2009 | INR | 132 | 136 | 124.05 | 127.4 | 127.4 | -2.85 (-2.19%) | 32,997 |
| 7 Aug 2009 | INR | 132 | 138 | 130 | 130.25 | 130.25 | -4.75 (-3.52%) | 25,093 |
| 6 Aug 2009 | INR | 138 | 144 | 133.5 | 135 | 135 | -1 (-0.74%) | 45,835 |
| 5 Aug 2009 | INR | 138 | 138.95 | 134.55 | 136 | 136 | -0.5 (-0.37%) | 37,369 |
| 4 Aug 2009 | INR | 140.1 | 140.5 | 136.2 | 136.5 | 136.5 | -3.55 (-2.53%) | 12,459 |
| 3 Aug 2009 | INR | 138.35 | 141 | 137.15 | 140.05 | 140.05 | -2.1 (-1.48%) | 38,723 |
| 31 Jul 2009 | INR | 146.4 | 148 | 142 | 142.15 | 142.15 | -2.05 (-1.42%) | 49,569 |
| 30 Jul 2009 | INR | 138 | 145 | 137 | 144.2 | 144.2 | +5.2 (+3.74%) | 32,225 |
| 29 Jul 2009 | INR | 142.45 | 143.95 | 137.05 | 139 | 139 | -3.5 (-2.46%) | 48,962 |
| 28 Jul 2009 | INR | 149.4 | 149.4 | 141 | 142.5 | 142.5 | -1.95 (-1.35%) | 28,937 |
| 27 Jul 2009 | INR | 151 | 151.5 | 144.35 | 144.45 | 144.45 | -0.85 (-0.58%) | 110,160 |
| 24 Jul 2009 | INR | 146.5 | 147 | 142.25 | 145.3 | 145.3 | +5.1 (+3.64%) | 90,565 |
