| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 267.75 | 280 | 267.75 | 273.1 | 273.1 | -0.45 (-0.16%) | 13,490 |
| 13 Aug 2009 | INR | 270.1 | 283 | 270.1 | 273.55 | 273.55 | +4.55 (+1.69%) | 13,330 |
| 12 Aug 2009 | INR | 270 | 278.25 | 266.1 | 269 | 269 | -1.5 (-0.55%) | 8,710 |
| 11 Aug 2009 | INR | 281.9 | 281.9 | 266.65 | 270.5 | 270.5 | -0.5 (-0.18%) | 2,670 |
| 10 Aug 2009 | INR | 275 | 275 | 267 | 271 | 271 | -4 (-1.45%) | 7,560 |
| 7 Aug 2009 | INR | 264 | 275.55 | 264 | 275 | 275 | 0.0 (0.0%) | 4,200 |
| 6 Aug 2009 | INR | 298.4 | 298.4 | 275 | 275 | 275 | -11 (-3.85%) | 12,850 |
| 5 Aug 2009 | INR | 290 | 290 | 280 | 286 | 286 | +1.9 (+0.67%) | 22,900 |
| 4 Aug 2009 | INR | 295.95 | 295.95 | 276.05 | 284.1 | 284.1 | -2.9 (-1.01%) | 26,200 |
| 3 Aug 2009 | INR | 280.15 | 289.8 | 275.05 | 287 | 287 | +1.6 (+0.56%) | 8,900 |
| 31 Jul 2009 | INR | 290 | 297.5 | 278 | 285.4 | 285.4 | -7.55 (-2.58%) | 183,770 |
| 30 Jul 2009 | INR | 275.1 | 292.95 | 275 | 292.95 | 292.95 | +4.95 (+1.72%) | 27,310 |
| 29 Jul 2009 | INR | 289 | 289.95 | 272.6 | 288 | 288 | +5 (+1.77%) | 6,210 |
| 28 Jul 2009 | INR | 287 | 287 | 280.5 | 283 | 283 | -8 (-2.75%) | 18,890 |
| 27 Jul 2009 | INR | 310 | 310 | 289.85 | 291 | 291 | -16 (-5.21%) | 15,550 |
| 24 Jul 2009 | INR | 294.05 | 307 | 290.05 | 307 | 307 | +13.35 (+4.55%) | 46,800 |
| 23 Jul 2009 | INR | 288.95 | 293.65 | 270 | 293.65 | 293.65 | +13.95 (+4.99%) | 138,360 |
| 22 Jul 2009 | INR | 276.95 | 279.7 | 258.5 | 279.7 | 279.7 | +12.8 (+4.80%) | 156,520 |
| 21 Jul 2009 | INR | 260 | 266.9 | 260 | 266.9 | 266.9 | +12.7 (+5.00%) | 56,420 |
| 20 Jul 2009 | INR | 254.2 | 254.2 | 241 | 254.2 | 254.2 | +12.1 (+5.00%) | 26,480 |
| 17 Jul 2009 | INR | 238 | 242.1 | 234 | 242.1 | 242.1 | +12 (+5.22%) | 5,990 |
| 16 Jul 2009 | INR | 237 | 239.8 | 230.1 | 230.1 | 230.1 | -2.9 (-1.24%) | 1,980 |
| 15 Jul 2009 | INR | 234.75 | 234.75 | 232.6 | 233 | 233 | +4 (+1.75%) | 3,960 |
| 14 Jul 2009 | INR | 220 | 229.6 | 217 | 229 | 229 | +3.1 (+1.37%) | 7,920 |
| 13 Jul 2009 | INR | 217.4 | 228 | 217.2 | 225.9 | 225.9 | -4.1 (-1.78%) | 2,580 |
| 10 Jul 2009 | INR | 235 | 235 | 226 | 230 | 230 | -1 (-0.43%) | 6,270 |
| 9 Jul 2009 | INR | 236 | 236 | 226.6 | 231 | 231 | -6 (-2.53%) | 7,370 |
| 8 Jul 2009 | INR | 235 | 237 | 231 | 237 | 237 | -2.45 (-1.02%) | 2,360 |
| 7 Jul 2009 | INR | 248.4 | 249 | 232 | 239.45 | 239.45 | -2 (-0.83%) | 6,670 |
| 6 Jul 2009 | INR | 252 | 252 | 235.8 | 241.45 | 241.45 | -6.75 (-2.72%) | 17,090 |
