| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | INR | 276.7 | 276.7 | 255 | 259.8 | 259.8 | -3.75 (-1.42%) | 23,896 |
| 7 Aug 2009 | INR | 250 | 263.55 | 246 | 263.55 | 263.55 | +12.55 (+5%) | 96,361 |
| 6 Aug 2009 | INR | 234.9 | 251.1 | 232 | 251 | 251 | +14 (+5.91%) | 81,282 |
| 5 Aug 2009 | INR | 230 | 242.2 | 230 | 237 | 237 | +6.3 (+2.73%) | 20,032 |
| 4 Aug 2009 | INR | 229.9 | 234.5 | 218 | 230.7 | 230.7 | +5.15 (+2.28%) | 11,327 |
| 3 Aug 2009 | INR | 239 | 239.8 | 224.65 | 225.55 | 225.55 | -10.05 (-4.27%) | 16,632 |
| 31 Jul 2009 | INR | 242.95 | 242.95 | 224.5 | 235.6 | 235.6 | -0.7 (-0.30%) | 34,982 |
| 30 Jul 2009 | INR | 233.5 | 236.3 | 227 | 236.3 | 236.3 | +11.25 (+5.00%) | 83,813 |
| 29 Jul 2009 | INR | 230.55 | 233.5 | 221.75 | 225.05 | 225.05 | -7.45 (-3.20%) | 33,710 |
| 28 Jul 2009 | INR | 233 | 236 | 230.15 | 232.5 | 232.5 | +0.95 (+0.41%) | 6,820 |
| 27 Jul 2009 | INR | 230 | 234.95 | 230 | 231.55 | 231.55 | +3.45 (+1.51%) | 5,464 |
| 24 Jul 2009 | INR | 228.4 | 235 | 221.6 | 228.1 | 228.1 | +2.8 (+1.24%) | 13,285 |
| 23 Jul 2009 | INR | 218.5 | 225.3 | 215.1 | 225.3 | 225.3 | +10.7 (+4.99%) | 14,093 |
| 22 Jul 2009 | INR | 221 | 228 | 211.3 | 214.6 | 214.6 | -4.25 (-1.94%) | 156,109 |
| 21 Jul 2009 | INR | 208 | 224.55 | 206.55 | 218.85 | 218.85 | +4.95 (+2.31%) | 67,975 |
| 20 Jul 2009 | INR | 223 | 223.7 | 213.25 | 213.9 | 213.9 | -10.55 (-4.70%) | 69,784 |
| 17 Jul 2009 | INR | 224.55 | 224.55 | 218 | 224.45 | 224.45 | +10.55 (+4.93%) | 60,317 |
| 16 Jul 2009 | INR | 213.9 | 213.9 | 208 | 213.9 | 213.9 | +10.15 (+4.98%) | 27,882 |
| 15 Jul 2009 | INR | 190 | 203.75 | 190 | 203.75 | 203.75 | +18.5 (+9.99%) | 49,687 |
| 14 Jul 2009 | INR | 172 | 185.25 | 172 | 185.25 | 185.25 | +16.7 (+9.91%) | 229,270 |
| 13 Jul 2009 | INR | 146 | 168.55 | 146 | 168.55 | 168.55 | +16.55 (+10.89%) | 106,207 |
| 10 Jul 2009 | INR | 155.3 | 165.05 | 150 | 152 | 152 | -3.5 (-2.25%) | 18,344 |
| 9 Jul 2009 | INR | 155 | 161 | 152.25 | 155.5 | 155.5 | -3 (-1.89%) | 7,151 |
| 8 Jul 2009 | INR | 158 | 162.75 | 149.3 | 158.5 | 158.5 | -5.1 (-3.12%) | 10,240 |
| 7 Jul 2009 | INR | 158 | 170 | 148 | 163.6 | 163.6 | +7.4 (+4.74%) | 6,836 |
| 6 Jul 2009 | INR | 172.6 | 172.6 | 156.2 | 156.2 | 156.2 | -8.2 (-4.99%) | 32,078 |
| 3 Jul 2009 | INR | 157.85 | 164.4 | 154.25 | 164.4 | 164.4 | +7.8 (+4.98%) | 31,689 |
| 2 Jul 2009 | INR | 153.5 | 156.6 | 148 | 156.6 | 156.6 | +7.45 (+4.99%) | 34,707 |
| 1 Jul 2009 | INR | 149.5 | 154 | 146.55 | 149.15 | 149.15 | -5.1 (-3.31%) | 26,434 |
| 30 Jun 2009 | INR | 167 | 167 | 154.25 | 154.25 | 154.25 | -11.15 (-6.74%) | 6,680 |
