| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 405 | 413.8 | 392 | 397.05 | 397.05 | -0.25 (-0.06%) | 66,800 |
| 18 Aug 2009 | INR | 391.8 | 420.2 | 391.8 | 397.3 | 397.3 | +10.2 (+2.63%) | 283,969 |
| 17 Aug 2009 | INR | 346.5 | 393.85 | 346.5 | 387.1 | 387.1 | +37 (+10.57%) | 194,764 |
| 14 Aug 2009 | INR | 342.9 | 357.8 | 341 | 350.1 | 350.1 | +13.55 (+4.03%) | 75,723 |
| 13 Aug 2009 | INR | 305 | 342.95 | 305 | 336.55 | 336.55 | +29.35 (+9.55%) | 113,855 |
| 12 Aug 2009 | INR | 310 | 313.9 | 305 | 307.2 | 307.2 | -1.8 (-0.58%) | 30,478 |
| 11 Aug 2009 | INR | 307.5 | 313.7 | 307 | 309 | 309 | +3 (+0.98%) | 38,773 |
| 10 Aug 2009 | INR | 311.9 | 312.95 | 305 | 306 | 306 | -0.3 (-0.10%) | 46,255 |
| 7 Aug 2009 | INR | 306 | 314 | 301.55 | 306.3 | 306.3 | -3.9 (-1.26%) | 26,719 |
| 6 Aug 2009 | INR | 304.5 | 313.8 | 303.75 | 310.2 | 310.2 | +5.5 (+1.81%) | 63,337 |
| 5 Aug 2009 | INR | 304.8 | 308.9 | 296 | 304.7 | 304.7 | +9.9 (+3.36%) | 87,255 |
| 4 Aug 2009 | INR | 284 | 299.9 | 275 | 294.8 | 294.8 | +14.8 (+5.29%) | 79,187 |
| 3 Aug 2009 | INR | 281 | 283.9 | 279.1 | 280 | 280 | -0.75 (-0.27%) | 17,221 |
| 31 Jul 2009 | INR | 284.85 | 286.95 | 279.1 | 280.75 | 280.75 | -2.3 (-0.81%) | 38,105 |
| 30 Jul 2009 | INR | 284.75 | 284.95 | 281.55 | 283.05 | 283.05 | +1.65 (+0.59%) | 23,382 |
| 29 Jul 2009 | INR | 285.85 | 285.85 | 278.2 | 281.4 | 281.4 | -0.55 (-0.20%) | 27,069 |
| 28 Jul 2009 | INR | 284.1 | 285.45 | 280.7 | 281.95 | 281.95 | +0.6 (+0.21%) | 35,730 |
| 27 Jul 2009 | INR | 281 | 283.05 | 280.4 | 281.35 | 281.35 | +0.7 (+0.25%) | 29,600 |
| 24 Jul 2009 | INR | 281 | 283.75 | 279.1 | 280.65 | 280.65 | +0.55 (+0.20%) | 67,106 |
| 23 Jul 2009 | INR | 281 | 284.7 | 276.1 | 280.1 | 280.1 | +0.1 (+0.04%) | 57,435 |
| 22 Jul 2009 | INR | 281.25 | 285.1 | 276.2 | 280 | 280 | +0.15 (+0.05%) | 127,206 |
| 21 Jul 2009 | INR | 281.4 | 283.5 | 272 | 279.85 | 279.85 | +3.05 (+1.10%) | 112,115 |
| 20 Jul 2009 | INR | 268.5 | 286 | 267 | 276.8 | 276.8 | +16.4 (+6.30%) | 288,439 |
| 17 Jul 2009 | INR | 274.5 | 290.8 | 252.2 | 260.4 | 260.4 | -5.15 (-1.94%) | 167,343 |
| 16 Jul 2009 | INR | 257 | 272 | 257 | 265.55 | 265.55 | +11.9 (+4.69%) | 193,763 |
| 15 Jul 2009 | INR | 242.7 | 257 | 242 | 253.65 | 253.65 | +14.55 (+6.09%) | 225,472 |
| 14 Jul 2009 | INR | 228.9 | 241.7 | 228.85 | 239.1 | 239.1 | +10.15 (+4.43%) | 188,894 |
| 13 Jul 2009 | INR | 224.05 | 231.7 | 221.1 | 228.95 | 228.95 | +5.9 (+2.65%) | 150,973 |
| 10 Jul 2009 | INR | 224.25 | 225.45 | 220.05 | 223.05 | 223.05 | +1.15 (+0.52%) | 59,332 |
| 9 Jul 2009 | INR | 227 | 231.35 | 220.2 | 221.9 | 221.9 | -4.5 (-1.99%) | 49,542 |
