| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 379 | 384.4 | 368.1 | 371.1 | 371.1 | -4.05 (-1.08%) | 3,328,343 |
| 18 Aug 2009 | INR | 365 | 381.35 | 360 | 375.15 | 375.15 | +10.75 (+2.95%) | 3,751,527 |
| 17 Aug 2009 | INR | 388 | 389 | 362.15 | 364.4 | 364.4 | -30.6 (-7.75%) | 3,110,128 |
| 14 Aug 2009 | INR | 401 | 406.7 | 392.6 | 395 | 395 | -5 (-1.25%) | 3,801,423 |
| 13 Aug 2009 | INR | 380 | 401.9 | 380 | 400 | 400 | +26.9 (+7.21%) | 4,050,331 |
| 12 Aug 2009 | INR | 358.6 | 376 | 350.5 | 373.1 | 373.1 | +10.55 (+2.91%) | 3,899,978 |
| 11 Aug 2009 | INR | 361 | 372.35 | 357.3 | 362.55 | 362.55 | -0.3 (-0.08%) | 2,788,500 |
| 10 Aug 2009 | INR | 374 | 383.7 | 359.15 | 362.85 | 362.85 | -5.6 (-1.52%) | 3,391,769 |
| 7 Aug 2009 | INR | 372.7 | 383.3 | 366.4 | 368.45 | 368.45 | -11.6 (-3.05%) | 4,020,909 |
| 6 Aug 2009 | INR | 395 | 399.9 | 376 | 380.05 | 380.05 | -11.35 (-2.90%) | 4,023,368 |
| 5 Aug 2009 | INR | 392.2 | 401.45 | 385.65 | 391.4 | 391.4 | -6.95 (-1.74%) | 2,670,242 |
| 4 Aug 2009 | INR | 409 | 409 | 393.6 | 398.35 | 398.35 | -7.3 (-1.80%) | 3,164,532 |
| 3 Aug 2009 | INR | 396.15 | 407.5 | 385.1 | 405.65 | 405.65 | +9.5 (+2.40%) | 4,217,631 |
| 31 Jul 2009 | INR | 403 | 414.85 | 390.6 | 396.15 | 396.15 | -5.95 (-1.48%) | 4,460,892 |
| 30 Jul 2009 | INR | 397.9 | 407 | 389 | 402.1 | 402.1 | +4.05 (+1.02%) | 4,267,437 |
| 29 Jul 2009 | INR | 420.1 | 424.75 | 390 | 398.05 | 398.05 | -28.05 (-6.58%) | 5,041,634 |
| 28 Jul 2009 | INR | 415 | 433.5 | 415 | 426.1 | 426.1 | +14 (+3.40%) | 5,617,801 |
| 27 Jul 2009 | INR | 395 | 416.4 | 391.3 | 412.1 | 412.1 | +18.45 (+4.69%) | 6,846,061 |
| 24 Jul 2009 | INR | 376 | 396.8 | 373.5 | 393.65 | 393.65 | +24 (+6.49%) | 5,931,822 |
| 23 Jul 2009 | INR | 349.9 | 374 | 349.9 | 369.65 | 369.65 | +23.45 (+6.77%) | 5,032,963 |
| 22 Jul 2009 | INR | 344 | 367.9 | 342.2 | 346.2 | 346.2 | +2.7 (+0.79%) | 6,202,304 |
| 21 Jul 2009 | INR | 348.1 | 354 | 339.1 | 343.5 | 343.5 | -7.25 (-2.07%) | 3,215,427 |
| 20 Jul 2009 | INR | 344 | 354.25 | 333.1 | 350.75 | 350.75 | +17.9 (+5.38%) | 4,310,592 |
| 17 Jul 2009 | INR | 319 | 338 | 319 | 332.85 | 332.85 | +15.9 (+5.02%) | 4,514,570 |
| 16 Jul 2009 | INR | 326 | 336.8 | 314 | 316.95 | 316.95 | -4.7 (-1.46%) | 3,968,879 |
| 15 Jul 2009 | INR | 305 | 323.7 | 303 | 321.65 | 321.65 | +21.55 (+7.18%) | 4,836,453 |
| 14 Jul 2009 | INR | 270.7 | 303.8 | 270.7 | 300.1 | 300.1 | +30.8 (+11.44%) | 4,869,028 |
| 13 Jul 2009 | INR | 275 | 275 | 259.2 | 269.3 | 269.3 | -9.3 (-3.34%) | 3,458,517 |
| 10 Jul 2009 | INR | 284 | 290.85 | 274.9 | 278.6 | 278.6 | -0.1 (-0.04%) | 4,411,573 |
| 9 Jul 2009 | INR | 284.9 | 288.6 | 271.55 | 278.7 | 278.7 | -5.75 (-2.02%) | 6,398,485 |
