| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 395.1 | 395.1 | 380 | 383.95 | 383.95 | -4.4 (-1.13%) | 829 |
| 18 Aug 2009 | INR | 395 | 405 | 385 | 388.35 | 388.35 | +4.35 (+1.13%) | 2,381 |
| 17 Aug 2009 | INR | 378.05 | 388.95 | 378.05 | 384 | 384 | -11 (-2.78%) | 1,266 |
| 14 Aug 2009 | INR | 377 | 397.4 | 377 | 395 | 395 | +5.2 (+1.33%) | 271 |
| 13 Aug 2009 | INR | 372.6 | 400 | 372.6 | 389.8 | 389.8 | -0.15 (-0.04%) | 1,660 |
| 11 Aug 2009 | INR | 370.5 | 389.95 | 370.05 | 389.95 | 389.95 | +15.75 (+4.21%) | 228 |
| 10 Aug 2009 | INR | 383.2 | 383.2 | 367.3 | 374.2 | 374.2 | -11.85 (-3.07%) | 2,439 |
| 7 Aug 2009 | INR | 429 | 429 | 385.65 | 386.05 | 386.05 | -16.95 (-4.21%) | 2,860 |
| 6 Aug 2009 | INR | 395 | 414.4 | 395 | 403 | 403 | +8 (+2.03%) | 51,777 |
| 5 Aug 2009 | INR | 399 | 408 | 393 | 395 | 395 | -4.4 (-1.10%) | 326 |
| 4 Aug 2009 | INR | 400 | 407.95 | 389.1 | 399.4 | 399.4 | -5.6 (-1.38%) | 2,605 |
| 3 Aug 2009 | INR | 393 | 405 | 379.25 | 405 | 405 | +23.55 (+6.17%) | 9,760 |
| 31 Jul 2009 | INR | 393 | 393 | 375.05 | 381.45 | 381.45 | -3.9 (-1.01%) | 5,086 |
| 30 Jul 2009 | INR | 366.8 | 395 | 366.8 | 385.35 | 385.35 | +8.35 (+2.21%) | 16,607 |
| 29 Jul 2009 | INR | 385 | 385 | 367 | 377 | 377 | -7 (-1.82%) | 3,181 |
| 28 Jul 2009 | INR | 374.95 | 384 | 372 | 384 | 384 | +14 (+3.78%) | 1,092 |
| 27 Jul 2009 | INR | 375 | 382.65 | 367 | 370 | 370 | -4.5 (-1.20%) | 77,497 |
| 24 Jul 2009 | INR | 375 | 382.8 | 374.5 | 374.5 | 374.5 | +1.5 (+0.40%) | 615 |
| 23 Jul 2009 | INR | 373 | 380 | 373 | 373 | 373 | -2 (-0.53%) | 351 |
| 22 Jul 2009 | INR | 375 | 383.8 | 375 | 375 | 375 | -8.5 (-2.22%) | 484 |
| 21 Jul 2009 | INR | 381 | 383.5 | 376 | 383.5 | 383.5 | +2.5 (+0.66%) | 259 |
| 20 Jul 2009 | INR | 372 | 381 | 365 | 381 | 381 | +17.35 (+4.77%) | 50,784 |
| 17 Jul 2009 | INR | 365 | 365 | 360.15 | 363.65 | 363.65 | -6.35 (-1.72%) | 745 |
| 16 Jul 2009 | INR | 368 | 373.1 | 362.6 | 370 | 370 | +3 (+0.82%) | 199 |
| 15 Jul 2009 | INR | 378.75 | 380 | 367 | 367 | 367 | -2 (-0.54%) | 359 |
| 14 Jul 2009 | INR | 356.5 | 370 | 355 | 369 | 369 | +10 (+2.79%) | 439 |
| 13 Jul 2009 | INR | 347 | 360 | 347 | 359 | 359 | +0.45 (+0.13%) | 181 |
| 10 Jul 2009 | INR | 359 | 365 | 358.55 | 358.55 | 358.55 | -6.5 (-1.78%) | 297 |
| 9 Jul 2009 | INR | 355 | 369.9 | 352.25 | 365.05 | 365.05 | +5.05 (+1.40%) | 520 |
| 8 Jul 2009 | INR | 360 | 369 | 351 | 360 | 360 | 0.0 (0.0%) | 410 |
