| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 280 | 281.9 | 272.6 | 272.6 | 272.6 | -2.75 (-1.00%) | 16,509 |
| 18 Aug 2009 | INR | 270.25 | 279.75 | 270.2 | 275.35 | 275.35 | +0.45 (+0.16%) | 5,416 |
| 17 Aug 2009 | INR | 277 | 277.8 | 272 | 274.9 | 274.9 | -5.4 (-1.93%) | 17,526 |
| 14 Aug 2009 | INR | 283.9 | 284.8 | 272 | 280.3 | 280.3 | +0.15 (+0.05%) | 21,432 |
| 13 Aug 2009 | INR | 274 | 284.45 | 272.1 | 280.15 | 280.15 | +9.15 (+3.38%) | 36,691 |
| 12 Aug 2009 | INR | 269 | 272.9 | 261.1 | 271 | 271 | +1.7 (+0.63%) | 17,638 |
| 11 Aug 2009 | INR | 268 | 272.4 | 258 | 269.3 | 269.3 | +4.65 (+1.76%) | 22,268 |
| 10 Aug 2009 | INR | 255 | 271.9 | 255 | 264.65 | 264.65 | -1.35 (-0.51%) | 13,253 |
| 7 Aug 2009 | INR | 270.2 | 271.65 | 260 | 266 | 266 | -6.55 (-2.40%) | 21,524 |
| 6 Aug 2009 | INR | 269.8 | 278.85 | 268.05 | 272.55 | 272.55 | +0.65 (+0.24%) | 55,550 |
| 5 Aug 2009 | INR | 267.9 | 282 | 264.45 | 271.9 | 271.9 | +6.9 (+2.60%) | 84,216 |
| 4 Aug 2009 | INR | 272.6 | 274.5 | 263 | 265 | 265 | -6.85 (-2.52%) | 1,043,538 |
| 3 Aug 2009 | INR | 264.9 | 273 | 264.9 | 271.85 | 271.85 | +2.7 (+1.00%) | 25,423 |
| 31 Jul 2009 | INR | 263.05 | 271.95 | 262.15 | 269.15 | 269.15 | +7.65 (+2.93%) | 339,546 |
| 30 Jul 2009 | INR | 263.65 | 276 | 258.1 | 261.5 | 261.5 | -1.15 (-0.44%) | 97,873 |
| 29 Jul 2009 | INR | 254.85 | 265.55 | 251 | 262.65 | 262.65 | +9.45 (+3.73%) | 74,761 |
| 28 Jul 2009 | INR | 244.1 | 255 | 244.1 | 253.2 | 253.2 | +1.6 (+0.64%) | 25,193 |
| 27 Jul 2009 | INR | 249.65 | 259 | 237 | 251.6 | 251.6 | +7.1 (+2.90%) | 56,183 |
| 24 Jul 2009 | INR | 247.75 | 249.8 | 240 | 244.5 | 244.5 | +0.45 (+0.18%) | 54,181 |
| 23 Jul 2009 | INR | 247 | 249.9 | 243 | 244.05 | 244.05 | -1.95 (-0.79%) | 93,243 |
| 22 Jul 2009 | INR | 246 | 250 | 241.5 | 246 | 246 | +2.7 (+1.11%) | 1,495,880 |
| 21 Jul 2009 | INR | 239.5 | 246.8 | 238 | 243.3 | 243.3 | +4.5 (+1.88%) | 36,044 |
| 20 Jul 2009 | INR | 249.95 | 254 | 235.1 | 238.8 | 238.8 | -4.6 (-1.89%) | 87,775 |
| 17 Jul 2009 | INR | 235.9 | 246.5 | 231 | 243.4 | 243.4 | +11.25 (+4.85%) | 868,065 |
| 16 Jul 2009 | INR | 239.7 | 242.5 | 227.15 | 232.15 | 232.15 | +7.7 (+3.43%) | 54,661 |
| 15 Jul 2009 | INR | 223.5 | 229 | 222 | 224.45 | 224.45 | +4.7 (+2.14%) | 18,717 |
| 14 Jul 2009 | INR | 221 | 223 | 219 | 219.75 | 219.75 | +2.75 (+1.27%) | 23,587 |
| 13 Jul 2009 | INR | 218.5 | 227 | 210 | 217 | 217 | -8.3 (-3.68%) | 1,814,193 |
| 10 Jul 2009 | INR | 231 | 232 | 225 | 225.3 | 225.3 | -3.65 (-1.59%) | 12,932 |
| 9 Jul 2009 | INR | 224 | 228.95 | 223.1 | 228.95 | 228.95 | -0.95 (-0.41%) | 19,703 |
