| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 295 | 308 | 292.6 | 300.65 | 60.13 | -1.35 (-0.45%) | 14,148 |
| 18 Aug 2009 | INR | 296.9 | 306.9 | 282.1 | 302 | 60.4 | +15.45 (+5.39%) | 35,688 |
| 17 Aug 2009 | INR | 312 | 312 | 283.05 | 286.55 | 57.31 | -1.85 (-0.64%) | 18,006 |
| 14 Aug 2009 | INR | 274.95 | 295.95 | 274 | 288.4 | 57.68 | +20.85 (+7.79%) | 19,203 |
| 13 Aug 2009 | INR | 260.3 | 269.9 | 260.3 | 267.55 | 53.51 | +6.05 (+2.31%) | 16,644 |
| 12 Aug 2009 | INR | 251.8 | 264.8 | 251.8 | 261.5 | 52.3 | -3.5 (-1.32%) | 12,281 |
| 11 Aug 2009 | INR | 271 | 271 | 259 | 265 | 53 | -2.9 (-1.08%) | 2,107 |
| 10 Aug 2009 | INR | 250 | 280 | 250 | 267.9 | 53.58 | +2.35 (+0.88%) | 431 |
| 7 Aug 2009 | INR | 272 | 275.6 | 264 | 265.55 | 53.11 | -6.55 (-2.41%) | 3,274 |
| 6 Aug 2009 | INR | 273 | 284.9 | 271.5 | 272.1 | 54.42 | -3.95 (-1.43%) | 3,440 |
| 5 Aug 2009 | INR | 275 | 280 | 274.25 | 276.05 | 55.21 | -0.45 (-0.16%) | 3,520 |
| 4 Aug 2009 | INR | 280 | 287 | 274.1 | 276.5 | 55.3 | -3.6 (-1.29%) | 7,108 |
| 3 Aug 2009 | INR | 278 | 286 | 270.1 | 280.1 | 56.02 | +9.1 (+3.36%) | 20,152 |
| 31 Jul 2009 | INR | 272.1 | 277.9 | 268.05 | 271 | 54.2 | +3.4 (+1.27%) | 3,440 |
| 30 Jul 2009 | INR | 272.1 | 280 | 258.25 | 267.6 | 53.52 | -6.4 (-2.34%) | 40,744 |
| 29 Jul 2009 | INR | 280 | 285 | 265 | 274 | 54.8 | -6 (-2.14%) | 3,866 |
| 28 Jul 2009 | INR | 277.4 | 282 | 274.1 | 280 | 56 | +7.4 (+2.71%) | 1,894 |
| 27 Jul 2009 | INR | 282.5 | 283 | 270.6 | 272.6 | 54.52 | -7.9 (-2.82%) | 3,555 |
| 24 Jul 2009 | INR | 287.05 | 287.05 | 277 | 280.5 | 56.1 | -8.5 (-2.94%) | 4,221 |
| 23 Jul 2009 | INR | 276.05 | 294 | 272.1 | 289 | 57.8 | +15.85 (+5.80%) | 11,765 |
| 22 Jul 2009 | INR | 270.25 | 278.9 | 270.25 | 273.15 | 54.63 | +2.35 (+0.87%) | 7,433 |
| 21 Jul 2009 | INR | 267 | 278.9 | 266.5 | 270.8 | 54.16 | +0.55 (+0.20%) | 5,783 |
| 20 Jul 2009 | INR | 256.5 | 275.5 | 256.5 | 270.25 | 54.05 | +7.25 (+2.76%) | 10,823 |
| 17 Jul 2009 | INR | 250 | 267.5 | 248 | 263 | 52.6 | +14.2 (+5.71%) | 8,309 |
| 16 Jul 2009 | INR | 255 | 255 | 242.05 | 248.8 | 49.76 | +4 (+1.63%) | 2,551 |
| 15 Jul 2009 | INR | 237 | 249 | 235 | 244.8 | 48.96 | +11.9 (+5.11%) | 2,860 |
| 14 Jul 2009 | INR | 227 | 235.85 | 227 | 232.9 | 46.58 | +10.35 (+4.65%) | 2,759 |
| 13 Jul 2009 | INR | 230 | 230 | 222.5 | 222.55 | 44.51 | -2.75 (-1.22%) | 4,015 |
| 10 Jul 2009 | INR | 233 | 241 | 225.3 | 225.3 | 45.06 | -12.7 (-5.34%) | 875 |
| 9 Jul 2009 | INR | 237.5 | 239.9 | 234 | 238 | 47.6 | +4.8 (+2.06%) | 1,600 |
