| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 367 | 369 | 355.1 | 365.05 | 365.05 | -4.75 (-1.28%) | 255,828 |
| 18 Aug 2009 | INR | 359.6 | 372 | 357 | 369.8 | 369.8 | +11.45 (+3.20%) | 211,573 |
| 17 Aug 2009 | INR | 366 | 379 | 352.25 | 358.35 | 358.35 | -8.4 (-2.29%) | 228,368 |
| 14 Aug 2009 | INR | 342 | 369.9 | 298.5 | 366.75 | 366.75 | +12.75 (+3.60%) | 292,868 |
| 13 Aug 2009 | INR | 355.5 | 357 | 344.15 | 354 | 354 | -0.1 (-0.03%) | 224,370 |
| 12 Aug 2009 | INR | 350.6 | 365 | 350 | 354.1 | 354.1 | +3.6 (+1.03%) | 198,571 |
| 11 Aug 2009 | INR | 352.15 | 356 | 348 | 350.5 | 350.5 | +1.05 (+0.30%) | 116,648 |
| 10 Aug 2009 | INR | 375 | 377 | 345.05 | 349.45 | 349.45 | -19.6 (-5.31%) | 171,107 |
| 7 Aug 2009 | INR | 361 | 377.7 | 354 | 369.05 | 369.05 | +5.2 (+1.43%) | 457,245 |
| 6 Aug 2009 | INR | 363.75 | 382.5 | 358.1 | 363.85 | 363.85 | +0.2 (+0.05%) | 656,980 |
| 5 Aug 2009 | INR | 357 | 369.9 | 357 | 363.65 | 363.65 | +5.3 (+1.48%) | 522,430 |
| 4 Aug 2009 | INR | 346.05 | 374.5 | 343.25 | 358.35 | 358.35 | +12.3 (+3.55%) | 803,487 |
| 3 Aug 2009 | INR | 347.9 | 350.8 | 337.05 | 346.05 | 346.05 | -2.95 (-0.85%) | 169,811 |
| 31 Jul 2009 | INR | 355 | 360 | 345.5 | 349 | 349 | -9.6 (-2.68%) | 232,424 |
| 30 Jul 2009 | INR | 336.9 | 362.95 | 336.9 | 358.6 | 358.6 | +26.6 (+8.01%) | 779,471 |
| 29 Jul 2009 | INR | 337 | 338 | 319 | 332 | 332 | +2.8 (+0.85%) | 410,427 |
| 28 Jul 2009 | INR | 326.6 | 331 | 324 | 329.2 | 329.2 | +6.65 (+2.06%) | 206,851 |
| 27 Jul 2009 | INR | 327.45 | 327.75 | 318.6 | 322.55 | 322.55 | -4.9 (-1.50%) | 172,480 |
| 24 Jul 2009 | INR | 327.9 | 330 | 323 | 327.45 | 327.45 | +4.1 (+1.27%) | 108,152 |
| 23 Jul 2009 | INR | 323.8 | 324.9 | 319.1 | 323.35 | 323.35 | +2.65 (+0.83%) | 489,938 |
| 22 Jul 2009 | INR | 322.05 | 325 | 317.55 | 320.7 | 320.7 | -1.65 (-0.51%) | 76,178 |
| 21 Jul 2009 | INR | 324.9 | 324.9 | 319.75 | 322.35 | 322.35 | -1.65 (-0.51%) | 58,127 |
| 20 Jul 2009 | INR | 326.5 | 326.5 | 319 | 324 | 324 | +0.2 (+0.06%) | 164,738 |
| 17 Jul 2009 | INR | 324 | 327 | 318.5 | 323.8 | 323.8 | +1.55 (+0.48%) | 369,891 |
| 16 Jul 2009 | INR | 326.6 | 330 | 320.25 | 322.25 | 322.25 | -2.75 (-0.85%) | 120,351 |
| 15 Jul 2009 | INR | 322.2 | 331 | 319 | 325 | 325 | +3.15 (+0.98%) | 208,142 |
| 14 Jul 2009 | INR | 321.8 | 326.5 | 317 | 321.85 | 321.85 | +5.25 (+1.66%) | 119,459 |
| 13 Jul 2009 | INR | 320 | 326.3 | 314 | 316.6 | 316.6 | -4.65 (-1.45%) | 191,648 |
| 10 Jul 2009 | INR | 341 | 341 | 317 | 321.25 | 321.25 | -11.6 (-3.49%) | 363,703 |
| 9 Jul 2009 | INR | 330 | 337.55 | 328 | 332.85 | 332.85 | +7.25 (+2.23%) | 360,331 |
