| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 268.8 | 285 | 262 | 282.25 | 28.225 | +18.25 (+6.91%) | 45,202 |
| 17 Aug 2009 | INR | 258 | 276.9 | 258 | 264 | 26.4 | +4.3 (+1.66%) | 47,941 |
| 14 Aug 2009 | INR | 275 | 276.8 | 258 | 259.7 | 25.97 | -13.3 (-4.87%) | 26,250 |
| 13 Aug 2009 | INR | 291.5 | 299 | 269 | 273 | 27.3 | -0.75 (-0.27%) | 186,156 |
| 12 Aug 2009 | INR | 256.1 | 274.9 | 255.2 | 273.75 | 27.375 | +12.4 (+4.74%) | 25,201 |
| 11 Aug 2009 | INR | 253.85 | 264.95 | 253.85 | 261.35 | 26.135 | +2.3 (+0.89%) | 46,216 |
| 10 Aug 2009 | INR | 263 | 263 | 239.65 | 259.05 | 25.905 | +10.1 (+4.06%) | 132,030 |
| 7 Aug 2009 | INR | 255.5 | 258 | 244.25 | 248.95 | 24.895 | -13.7 (-5.22%) | 19,401 |
| 6 Aug 2009 | INR | 272 | 275 | 260.5 | 262.65 | 26.265 | -10 (-3.67%) | 31,510 |
| 5 Aug 2009 | INR | 275 | 278 | 262 | 272.65 | 27.265 | +2.45 (+0.91%) | 100,340 |
| 4 Aug 2009 | INR | 250 | 275 | 250 | 270.2 | 27.02 | +17.6 (+6.97%) | 99,502 |
| 3 Aug 2009 | INR | 226 | 258.9 | 224.5 | 252.6 | 25.26 | +28.2 (+12.57%) | 111,536 |
| 31 Jul 2009 | INR | 231 | 234 | 223 | 224.4 | 22.44 | -2.35 (-1.04%) | 9,593 |
| 30 Jul 2009 | INR | 212.5 | 228.5 | 212.5 | 226.75 | 22.675 | +11.1 (+5.15%) | 46,516 |
| 29 Jul 2009 | INR | 222 | 223 | 208 | 215.65 | 21.565 | -6.35 (-2.86%) | 6,854 |
| 28 Jul 2009 | INR | 219.9 | 227.9 | 217.1 | 222 | 22.2 | +4.35 (+2.00%) | 18,802 |
| 27 Jul 2009 | INR | 207 | 222 | 205 | 217.65 | 21.765 | +17.2 (+8.58%) | 45,737 |
| 24 Jul 2009 | INR | 201.25 | 204 | 198.1 | 200.45 | 20.045 | -0.6 (-0.30%) | 3,320 |
| 23 Jul 2009 | INR | 199.3 | 202.75 | 199.3 | 201.05 | 20.105 | +2.05 (+1.03%) | 2,905 |
| 22 Jul 2009 | INR | 200.5 | 205 | 198.15 | 199 | 19.9 | -3.15 (-1.56%) | 3,858 |
| 21 Jul 2009 | INR | 204 | 209.85 | 200.5 | 202.15 | 20.215 | -4.75 (-2.30%) | 5,218 |
| 20 Jul 2009 | INR | 195 | 212.05 | 195 | 206.9 | 20.69 | +9.9 (+5.03%) | 36,826 |
| 17 Jul 2009 | INR | 193.3 | 199 | 193.3 | 197 | 19.7 | +2.45 (+1.26%) | 3,988 |
| 16 Jul 2009 | INR | 198 | 199 | 194.1 | 194.55 | 19.455 | -0.75 (-0.38%) | 1,402 |
| 15 Jul 2009 | INR | 192 | 196.9 | 192 | 195.3 | 19.53 | +2.75 (+1.43%) | 1,960 |
| 14 Jul 2009 | INR | 192 | 193.5 | 189.15 | 192.55 | 19.255 | +3.6 (+1.91%) | 292 |
| 13 Jul 2009 | INR | 191.25 | 192 | 182 | 188.95 | 18.895 | -2.3 (-1.20%) | 3,469 |
| 10 Jul 2009 | INR | 201.25 | 201.25 | 188.1 | 191.25 | 19.125 | -4.75 (-2.42%) | 3,326 |
| 9 Jul 2009 | INR | 197 | 200 | 191.55 | 196 | 19.6 | -0.05 (-0.03%) | 2,649 |
| 8 Jul 2009 | INR | 199.7 | 209 | 192.05 | 196.05 | 19.605 | -5.05 (-2.51%) | 9,569 |
