| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 118 | 120 | 112.6 | 113.55 | 113.55 | -3.85 (-3.28%) | 161,134 |
| 26 Aug 2009 | INR | 111.75 | 123.9 | 109.4 | 117.4 | 117.4 | +8.15 (+7.46%) | 405,206 |
| 25 Aug 2009 | INR | 112.75 | 113.4 | 108.4 | 109.25 | 109.25 | -2.45 (-2.19%) | 46,914 |
| 24 Aug 2009 | INR | 110.75 | 119.9 | 110.6 | 111.7 | 111.7 | +2.7 (+2.48%) | 122,047 |
| 21 Aug 2009 | INR | 109.1 | 109.9 | 107 | 109 | 109 | +0.45 (+0.41%) | 65,239 |
| 20 Aug 2009 | INR | 109.5 | 109.5 | 107 | 108.55 | 108.55 | +2 (+1.88%) | 36,706 |
| 19 Aug 2009 | INR | 108.95 | 110 | 106 | 106.55 | 106.55 | -1.45 (-1.34%) | 21,922 |
| 18 Aug 2009 | INR | 104.5 | 108.5 | 104.5 | 108 | 108 | +2.9 (+2.76%) | 35,243 |
| 17 Aug 2009 | INR | 105 | 108.8 | 101.3 | 105.1 | 105.1 | -2.1 (-1.96%) | 37,787 |
| 14 Aug 2009 | INR | 110 | 110.7 | 106.75 | 107.2 | 107.2 | -3.4 (-3.07%) | 33,261 |
| 13 Aug 2009 | INR | 108.95 | 111.5 | 107.7 | 110.6 | 110.6 | +3.25 (+3.03%) | 89,659 |
| 12 Aug 2009 | INR | 106.4 | 108 | 104.6 | 107.35 | 107.35 | +0.25 (+0.23%) | 61,697 |
| 11 Aug 2009 | INR | 105.9 | 109 | 102.7 | 107.1 | 107.1 | +0.85 (+0.80%) | 77,013 |
| 10 Aug 2009 | INR | 108 | 108.75 | 102.5 | 106.25 | 106.25 | +0.5 (+0.47%) | 83,769 |
| 7 Aug 2009 | INR | 108.8 | 113.7 | 103.55 | 105.75 | 105.75 | -2.6 (-2.40%) | 458,103 |
| 6 Aug 2009 | INR | 105.45 | 110.7 | 105 | 108.35 | 108.35 | +2.9 (+2.75%) | 170,324 |
| 5 Aug 2009 | INR | 107.6 | 107.6 | 104.5 | 105.45 | 105.45 | -1.15 (-1.08%) | 56,388 |
| 4 Aug 2009 | INR | 109 | 109.95 | 106 | 106.6 | 106.6 | -1.4 (-1.30%) | 64,457 |
| 3 Aug 2009 | INR | 109.5 | 110.7 | 106.5 | 108 | 108 | -0.8 (-0.74%) | 422,290 |
| 31 Jul 2009 | INR | 109.65 | 110.9 | 107.5 | 108.8 | 108.8 | +2.1 (+1.97%) | 97,153 |
| 30 Jul 2009 | INR | 108 | 109.95 | 106 | 106.7 | 106.7 | -1.75 (-1.61%) | 62,007 |
| 29 Jul 2009 | INR | 111.5 | 112 | 104.5 | 108.45 | 108.45 | -5.25 (-4.62%) | 140,389 |
| 28 Jul 2009 | INR | 105.1 | 114.6 | 105.1 | 113.7 | 113.7 | +7.6 (+7.16%) | 425,230 |
| 27 Jul 2009 | INR | 109.9 | 110.5 | 105.5 | 106.1 | 106.1 | -3.3 (-3.02%) | 102,730 |
| 24 Jul 2009 | INR | 111.3 | 116.9 | 107.15 | 109.4 | 109.4 | +0.3 (+0.27%) | 387,325 |
| 23 Jul 2009 | INR | 107.6 | 112.3 | 103.15 | 109.1 | 109.1 | +2.45 (+2.30%) | 209,475 |
| 22 Jul 2009 | INR | 109 | 111 | 102.8 | 106.65 | 106.65 | -2 (-1.84%) | 187,458 |
| 21 Jul 2009 | INR | 111 | 112 | 106 | 108.65 | 108.65 | -1.05 (-0.96%) | 187,212 |
| 20 Jul 2009 | INR | 105.1 | 111.95 | 102.1 | 109.7 | 109.7 | +8.05 (+7.92%) | 598,828 |
| 17 Jul 2009 | INR | 98.7 | 104.2 | 98 | 101.65 | 101.65 | +3.3 (+3.36%) | 958,718 |
