| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 372 | 388 | 364 | 376.05 | 376.05 | +6.6 (+1.79%) | 138,243 |
| 18 Aug 2009 | INR | 368.8 | 384.55 | 366 | 369.45 | 369.45 | +3.3 (+0.90%) | 91,452 |
| 17 Aug 2009 | INR | 360.1 | 404.1 | 360 | 366.15 | 366.15 | -0.95 (-0.26%) | 321,986 |
| 14 Aug 2009 | INR | 370.1 | 380 | 365 | 367.1 | 367.1 | -6.65 (-1.78%) | 19,313 |
| 13 Aug 2009 | INR | 366.25 | 377.5 | 365.95 | 373.75 | 373.75 | +10.75 (+2.96%) | 42,154 |
| 12 Aug 2009 | INR | 355 | 365 | 354.5 | 363 | 363 | +0.5 (+0.14%) | 32,895 |
| 11 Aug 2009 | INR | 351.8 | 365 | 345.2 | 362.5 | 362.5 | +10 (+2.84%) | 26,630 |
| 10 Aug 2009 | INR | 370 | 375 | 348.25 | 352.5 | 352.5 | -13.65 (-3.73%) | 35,373 |
| 7 Aug 2009 | INR | 355.7 | 369.8 | 350 | 366.15 | 366.15 | +10.45 (+2.94%) | 93,923 |
| 6 Aug 2009 | INR | 354 | 370.6 | 348.05 | 355.7 | 355.7 | +3.4 (+0.97%) | 146,262 |
| 5 Aug 2009 | INR | 354 | 360.4 | 350 | 352.3 | 352.3 | +2.15 (+0.61%) | 44,398 |
| 4 Aug 2009 | INR | 354 | 363.5 | 346.25 | 350.15 | 350.15 | +1.25 (+0.36%) | 51,153 |
| 3 Aug 2009 | INR | 347 | 354.9 | 341.05 | 348.9 | 348.9 | +3.9 (+1.13%) | 18,527 |
| 31 Jul 2009 | INR | 359.5 | 361 | 342.1 | 345 | 345 | -8.35 (-2.36%) | 33,360 |
| 30 Jul 2009 | INR | 357.95 | 361 | 350 | 353.35 | 353.35 | -5.5 (-1.53%) | 20,847 |
| 29 Jul 2009 | INR | 360.05 | 368 | 351 | 358.85 | 358.85 | -6.35 (-1.74%) | 76,386 |
| 28 Jul 2009 | INR | 364 | 369.45 | 359 | 365.2 | 365.2 | +4.25 (+1.18%) | 80,188 |
| 27 Jul 2009 | INR | 355 | 366.7 | 335 | 360.95 | 360.95 | +8.75 (+2.48%) | 312,194 |
| 24 Jul 2009 | INR | 353.8 | 355.75 | 343.85 | 352.2 | 352.2 | +4.1 (+1.18%) | 73,520 |
| 23 Jul 2009 | INR | 338.2 | 354 | 335.45 | 348.1 | 348.1 | +14.85 (+4.46%) | 87,945 |
| 22 Jul 2009 | INR | 347.5 | 354 | 330.3 | 333.25 | 333.25 | -13 (-3.75%) | 56,042 |
| 21 Jul 2009 | INR | 330 | 356.8 | 326.3 | 346.25 | 346.25 | +17.4 (+5.29%) | 198,407 |
| 20 Jul 2009 | INR | 320 | 337.4 | 320 | 328.85 | 328.85 | +8 (+2.49%) | 71,657 |
| 17 Jul 2009 | INR | 326.95 | 333.8 | 318.3 | 320.85 | 320.85 | -2.9 (-0.90%) | 60,072 |
| 16 Jul 2009 | INR | 321.05 | 331 | 317 | 323.75 | 323.75 | +8.2 (+2.60%) | 68,332 |
| 15 Jul 2009 | INR | 306.4 | 319 | 302.25 | 315.55 | 315.55 | +15.5 (+5.17%) | 118,172 |
| 14 Jul 2009 | INR | 284 | 307.1 | 282.6 | 300.05 | 300.05 | +21.4 (+7.68%) | 147,654 |
| 13 Jul 2009 | INR | 260 | 284 | 260 | 278.65 | 278.65 | +13.75 (+5.19%) | 169,474 |
| 10 Jul 2009 | INR | 281 | 288 | 257.05 | 264.9 | 264.9 | -13.6 (-4.88%) | 68,470 |
| 9 Jul 2009 | INR | 296 | 297.8 | 273.6 | 278.5 | 278.5 | -13.75 (-4.70%) | 50,758 |
