| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 364.9 | 367 | 346.55 | 350.85 | 350.85 | -9.8 (-2.72%) | 48,233 |
| 18 Aug 2009 | INR | 358 | 370 | 356.3 | 360.65 | 360.65 | +4.25 (+1.19%) | 62,758 |
| 17 Aug 2009 | INR | 360 | 366.4 | 354.25 | 356.4 | 356.4 | -8.2 (-2.25%) | 36,301 |
| 14 Aug 2009 | INR | 374.9 | 374.9 | 361.8 | 364.6 | 364.6 | -7.6 (-2.04%) | 51,257 |
| 13 Aug 2009 | INR | 364.75 | 374 | 363.45 | 372.2 | 372.2 | +11.85 (+3.29%) | 69,491 |
| 12 Aug 2009 | INR | 348.3 | 369 | 348.3 | 360.35 | 360.35 | -5 (-1.37%) | 92,437 |
| 11 Aug 2009 | INR | 370.6 | 371.9 | 360.15 | 365.35 | 365.35 | -1.65 (-0.45%) | 53,509 |
| 10 Aug 2009 | INR | 385 | 388 | 364.1 | 367 | 367 | -10.6 (-2.81%) | 56,223 |
| 7 Aug 2009 | INR | 379.45 | 392.9 | 375 | 377.6 | 377.6 | -5.05 (-1.32%) | 113,585 |
| 6 Aug 2009 | INR | 392 | 404 | 377 | 382.65 | 382.65 | -2.3 (-0.60%) | 286,033 |
| 5 Aug 2009 | INR | 384.95 | 384.95 | 375 | 384.95 | 384.95 | +18.3 (+4.99%) | 144,720 |
| 4 Aug 2009 | INR | 366 | 375 | 358.2 | 366.65 | 366.65 | +7.5 (+2.09%) | 98,105 |
| 3 Aug 2009 | INR | 360 | 361.9 | 353.05 | 359.15 | 359.15 | 0.0 (0.0%) | 53,005 |
| 31 Jul 2009 | INR | 369.1 | 373.4 | 357 | 359.15 | 359.15 | -3.7 (-1.02%) | 50,521 |
| 30 Jul 2009 | INR | 365 | 370.5 | 356.05 | 362.85 | 362.85 | -4.4 (-1.20%) | 46,375 |
| 29 Jul 2009 | INR | 381 | 381.9 | 359.25 | 367.25 | 367.25 | -10.9 (-2.88%) | 67,901 |
| 28 Jul 2009 | INR | 379 | 388.9 | 369.35 | 378.15 | 378.15 | +6.55 (+1.76%) | 179,439 |
| 27 Jul 2009 | INR | 371.9 | 375 | 366 | 371.6 | 371.6 | +2.75 (+0.75%) | 55,910 |
| 24 Jul 2009 | INR | 378.85 | 378.85 | 366 | 368.85 | 368.85 | -2.85 (-0.77%) | 62,831 |
| 23 Jul 2009 | INR | 375.9 | 379.9 | 367 | 371.7 | 371.7 | +1.95 (+0.53%) | 83,392 |
| 22 Jul 2009 | INR | 375 | 383.95 | 366 | 369.75 | 369.75 | +4.05 (+1.11%) | 217,454 |
| 21 Jul 2009 | INR | 378.25 | 378.25 | 362.2 | 365.7 | 365.7 | -9.45 (-2.52%) | 111,578 |
| 20 Jul 2009 | INR | 399 | 399.4 | 372 | 375.15 | 375.15 | -16.1 (-4.12%) | 213,846 |
| 17 Jul 2009 | INR | 392.6 | 392.6 | 374 | 391.25 | 391.25 | +34.3 (+9.61%) | 959,458 |
| 16 Jul 2009 | INR | 360.05 | 376 | 354 | 356.95 | 356.95 | +5.45 (+1.55%) | 410,556 |
| 15 Jul 2009 | INR | 327.8 | 352 | 323.1 | 351.5 | 351.5 | +31.5 (+9.84%) | 501,056 |
| 14 Jul 2009 | INR | 321 | 330 | 315 | 320 | 320 | +8.75 (+2.81%) | 80,229 |
| 13 Jul 2009 | INR | 309.9 | 327 | 296.1 | 311.25 | 311.25 | +2.15 (+0.70%) | 164,954 |
| 10 Jul 2009 | INR | 331.95 | 337 | 303.2 | 309.1 | 309.1 | -20.8 (-6.30%) | 63,758 |
| 9 Jul 2009 | INR | 337.7 | 348 | 326.1 | 329.9 | 329.9 | -1.95 (-0.59%) | 115,302 |
