| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 297 | 303 | 290.55 | 292.4 | 292.4 | -3.1 (-1.05%) | 66,808 |
| 18 Aug 2009 | INR | 291.05 | 297 | 287.45 | 295.5 | 295.5 | +4.45 (+1.53%) | 98,141 |
| 17 Aug 2009 | INR | 297 | 305.4 | 289.9 | 291.05 | 291.05 | -7.75 (-2.59%) | 89,499 |
| 14 Aug 2009 | INR | 305.5 | 312 | 296.1 | 298.8 | 298.8 | -5.3 (-1.74%) | 120,565 |
| 13 Aug 2009 | INR | 295 | 311 | 295 | 304.1 | 304.1 | +11.45 (+3.91%) | 247,182 |
| 12 Aug 2009 | INR | 278.1 | 294 | 277.1 | 292.65 | 292.65 | +10.35 (+3.67%) | 136,059 |
| 11 Aug 2009 | INR | 284.5 | 287.9 | 280.15 | 282.3 | 282.3 | -3.85 (-1.35%) | 102,535 |
| 10 Aug 2009 | INR | 302 | 302.9 | 283.05 | 286.15 | 286.15 | -10.4 (-3.51%) | 113,679 |
| 7 Aug 2009 | INR | 305 | 306.8 | 295.1 | 296.55 | 296.55 | -8.85 (-2.90%) | 163,710 |
| 6 Aug 2009 | INR | 317 | 317 | 303 | 305.4 | 305.4 | -9.25 (-2.94%) | 114,737 |
| 5 Aug 2009 | INR | 318 | 319.95 | 312.5 | 314.65 | 314.65 | -1.85 (-0.58%) | 67,199 |
| 4 Aug 2009 | INR | 312 | 321.5 | 302 | 316.5 | 316.5 | +5.7 (+1.83%) | 164,183 |
| 3 Aug 2009 | INR | 315.1 | 316.95 | 308 | 310.8 | 310.8 | -2.75 (-0.88%) | 117,991 |
| 31 Jul 2009 | INR | 319.4 | 321.75 | 312.05 | 313.55 | 313.55 | +0.7 (+0.22%) | 126,895 |
| 30 Jul 2009 | INR | 321 | 322.95 | 311 | 312.85 | 312.85 | -7.1 (-2.22%) | 87,923 |
| 29 Jul 2009 | INR | 319.75 | 325 | 312 | 319.95 | 319.95 | -0.55 (-0.17%) | 135,100 |
| 28 Jul 2009 | INR | 334 | 336 | 317.5 | 320.5 | 320.5 | -17.75 (-5.25%) | 236,076 |
| 27 Jul 2009 | INR | 338 | 344 | 332.05 | 338.25 | 338.25 | +4.25 (+1.27%) | 201,200 |
| 24 Jul 2009 | INR | 331 | 339.3 | 330 | 334 | 334 | +6.25 (+1.91%) | 224,324 |
| 23 Jul 2009 | INR | 322.75 | 331 | 318.85 | 327.75 | 327.75 | +9.3 (+2.92%) | 248,472 |
| 22 Jul 2009 | INR | 327 | 333 | 316.6 | 318.45 | 318.45 | -7.7 (-2.36%) | 142,147 |
| 21 Jul 2009 | INR | 331 | 334.75 | 325.65 | 326.15 | 326.15 | -5.2 (-1.57%) | 150,016 |
| 20 Jul 2009 | INR | 330 | 337.95 | 324.4 | 331.35 | 331.35 | +5.35 (+1.64%) | 251,753 |
| 17 Jul 2009 | INR | 328.9 | 329.25 | 318 | 326 | 326 | +3.95 (+1.23%) | 183,757 |
| 16 Jul 2009 | INR | 328 | 331.95 | 314.35 | 322.05 | 322.05 | -1.15 (-0.36%) | 225,674 |
| 15 Jul 2009 | INR | 323 | 327.1 | 315.05 | 323.2 | 323.2 | +4.95 (+1.56%) | 170,146 |
| 14 Jul 2009 | INR | 315 | 320 | 306 | 318.25 | 318.25 | +15.55 (+5.14%) | 176,736 |
| 13 Jul 2009 | INR | 304.9 | 306.5 | 294 | 302.7 | 302.7 | -2.6 (-0.85%) | 183,220 |
| 10 Jul 2009 | INR | 327.3 | 329.25 | 300.1 | 305.3 | 305.3 | -21.6 (-6.61%) | 229,183 |
| 9 Jul 2009 | INR | 317.5 | 330.8 | 309 | 326.9 | 326.9 | +10.25 (+3.24%) | 419,632 |
