| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 303.55 | 307.9 | 299 | 301.5 | 100.5 | -1.65 (-0.54%) | 8,520 |
| 18 Aug 2009 | INR | 303.4 | 311 | 299.45 | 303.15 | 101.05 | +4.25 (+1.42%) | 9,821 |
| 17 Aug 2009 | INR | 311 | 314 | 297.4 | 298.9 | 99.6333 | -18.8 (-5.92%) | 11,036 |
| 14 Aug 2009 | INR | 329 | 329.35 | 315.25 | 317.7 | 105.9 | -8.35 (-2.56%) | 11,572 |
| 13 Aug 2009 | INR | 313 | 329.5 | 310.1 | 326.05 | 108.6833 | +17.25 (+5.59%) | 42,928 |
| 12 Aug 2009 | INR | 307.95 | 309 | 297 | 308.8 | 102.9333 | -0.8 (-0.26%) | 12,004 |
| 11 Aug 2009 | INR | 308.6 | 314 | 302 | 309.6 | 103.2 | +10.3 (+3.44%) | 27,201 |
| 10 Aug 2009 | INR | 297 | 313.25 | 287 | 299.3 | 99.7667 | +0.85 (+0.28%) | 31,324 |
| 7 Aug 2009 | INR | 305 | 314.95 | 295 | 298.45 | 99.4833 | -13 (-4.17%) | 37,845 |
| 6 Aug 2009 | INR | 319.95 | 333.55 | 308 | 311.45 | 103.8167 | -6 (-1.89%) | 40,501 |
| 5 Aug 2009 | INR | 325 | 328 | 315.2 | 317.45 | 105.8167 | -2.8 (-0.87%) | 25,960 |
| 4 Aug 2009 | INR | 329.4 | 337.8 | 318 | 320.25 | 106.75 | -7.9 (-2.41%) | 63,260 |
| 3 Aug 2009 | INR | 305 | 344.65 | 295.1 | 328.15 | 109.3833 | +27.55 (+9.17%) | 367,509 |
| 31 Jul 2009 | INR | 305.5 | 307.5 | 292 | 300.6 | 100.2 | +2.5 (+0.84%) | 36,525 |
| 30 Jul 2009 | INR | 284.9 | 304.65 | 284.9 | 298.1 | 99.3667 | +6.8 (+2.33%) | 48,683 |
| 29 Jul 2009 | INR | 302.25 | 311.8 | 285 | 291.3 | 97.1 | -9.6 (-3.19%) | 52,060 |
| 28 Jul 2009 | INR | 284 | 306.5 | 284 | 300.9 | 100.3 | +22.55 (+8.10%) | 125,204 |
| 27 Jul 2009 | INR | 283.2 | 292.4 | 275.1 | 278.35 | 92.7833 | -4.85 (-1.71%) | 34,462 |
| 24 Jul 2009 | INR | 290 | 294.95 | 280.5 | 283.2 | 94.4 | -2.2 (-0.77%) | 35,151 |
| 23 Jul 2009 | INR | 295.5 | 295.5 | 282 | 285.4 | 95.1333 | -1.75 (-0.61%) | 15,440 |
| 22 Jul 2009 | INR | 288.05 | 302 | 284.3 | 287.15 | 95.7167 | +1.3 (+0.45%) | 42,034 |
| 21 Jul 2009 | INR | 299 | 302 | 284 | 285.85 | 95.2833 | -8.15 (-2.77%) | 37,641 |
| 20 Jul 2009 | INR | 283 | 308.9 | 283 | 294 | 98 | +14.2 (+5.08%) | 83,171 |
| 17 Jul 2009 | INR | 267.1 | 285.8 | 267 | 279.8 | 93.2667 | +13.2 (+4.95%) | 20,059 |
| 16 Jul 2009 | INR | 279.8 | 279.8 | 265 | 266.6 | 88.8667 | +2.9 (+1.10%) | 9,829 |
| 15 Jul 2009 | INR | 249.8 | 265 | 249.8 | 263.7 | 87.9 | +18.15 (+7.39%) | 10,814 |
| 14 Jul 2009 | INR | 232 | 250.1 | 232 | 245.55 | 81.85 | +18.55 (+8.17%) | 33,922 |
| 13 Jul 2009 | INR | 240 | 240 | 225.25 | 227 | 75.6667 | -19.9 (-8.06%) | 36,435 |
| 10 Jul 2009 | INR | 258.1 | 262 | 241.4 | 246.9 | 82.3 | -12.3 (-4.75%) | 209,532 |
| 9 Jul 2009 | INR | 262 | 265 | 257 | 259.2 | 86.4 | +0.2 (+0.08%) | 15,843 |
