| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 256 | 277.85 | 250 | 265.8 | 265.8 | +9.8 (+3.83%) | 148,561 |
| 26 Aug 2009 | INR | 262.95 | 262.95 | 254 | 256 | 256 | -4.65 (-1.78%) | 86,796 |
| 25 Aug 2009 | INR | 262.15 | 267.75 | 258.05 | 260.65 | 260.65 | -8.35 (-3.10%) | 72,749 |
| 24 Aug 2009 | INR | 277.95 | 278.85 | 262.35 | 269 | 269 | -4.05 (-1.48%) | 114,323 |
| 21 Aug 2009 | INR | 277.45 | 283.4 | 270 | 273.05 | 273.05 | -3.25 (-1.18%) | 284,050 |
| 20 Aug 2009 | INR | 294.4 | 310 | 266.6 | 276.3 | 276.3 | -9.85 (-3.44%) | 818,630 |
| 19 Aug 2009 | INR | 261.25 | 293.9 | 261.25 | 286.15 | 286.15 | +30.9 (+12.11%) | 1,683,070 |
| 18 Aug 2009 | INR | 211 | 255.25 | 211 | 255.25 | 255.25 | +42.55 (+20.00%) | 384,558 |
| 17 Aug 2009 | INR | 216.4 | 216.8 | 212 | 212.7 | 212.7 | -6.65 (-3.03%) | 21,790 |
| 14 Aug 2009 | INR | 217.5 | 227.9 | 217.5 | 219.35 | 219.35 | -0.55 (-0.25%) | 27,811 |
| 13 Aug 2009 | INR | 213.9 | 224 | 212.75 | 219.9 | 219.9 | +9.25 (+4.39%) | 37,305 |
| 12 Aug 2009 | INR | 205.6 | 212.85 | 205.6 | 210.65 | 210.65 | -0.2 (-0.09%) | 30,615 |
| 11 Aug 2009 | INR | 210 | 215 | 205.6 | 210.85 | 210.85 | -3.85 (-1.79%) | 29,024 |
| 10 Aug 2009 | INR | 226.7 | 226.7 | 210.35 | 214.7 | 214.7 | -6.3 (-2.85%) | 26,214 |
| 7 Aug 2009 | INR | 225.4 | 226.75 | 220 | 221 | 221 | -8.1 (-3.54%) | 25,400 |
| 6 Aug 2009 | INR | 235.5 | 235.5 | 226.6 | 229.1 | 229.1 | -5.55 (-2.37%) | 28,471 |
| 5 Aug 2009 | INR | 236.5 | 239.45 | 234 | 234.65 | 234.65 | -0.4 (-0.17%) | 26,940 |
| 4 Aug 2009 | INR | 240.65 | 242 | 233.65 | 235.05 | 235.05 | -1.5 (-0.63%) | 40,702 |
| 3 Aug 2009 | INR | 241.95 | 241.95 | 233.7 | 236.55 | 236.55 | -3.95 (-1.64%) | 35,131 |
| 31 Jul 2009 | INR | 242 | 245 | 240 | 240.5 | 240.5 | -0.05 (-0.02%) | 51,917 |
| 30 Jul 2009 | INR | 239 | 244.6 | 234.35 | 240.55 | 240.55 | +1.75 (+0.73%) | 71,431 |
| 29 Jul 2009 | INR | 247 | 253.05 | 235 | 238.8 | 238.8 | -5.75 (-2.35%) | 80,493 |
| 28 Jul 2009 | INR | 232.05 | 252.95 | 230.7 | 244.55 | 244.55 | +11.55 (+4.96%) | 82,471 |
| 27 Jul 2009 | INR | 232.25 | 234.75 | 228 | 233 | 233 | +2.45 (+1.06%) | 31,526 |
| 24 Jul 2009 | INR | 236 | 236 | 230 | 230.55 | 230.55 | -2.3 (-0.99%) | 59,631 |
| 23 Jul 2009 | INR | 234.25 | 236 | 229.95 | 232.85 | 232.85 | +1.3 (+0.56%) | 41,318 |
| 22 Jul 2009 | INR | 238 | 238.7 | 228 | 231.55 | 231.55 | -3.25 (-1.38%) | 109,207 |
| 21 Jul 2009 | INR | 241.3 | 245 | 205.55 | 234.8 | 234.8 | -8.2 (-3.37%) | 58,159 |
| 20 Jul 2009 | INR | 248.95 | 252 | 240.9 | 243 | 243 | -0.85 (-0.35%) | 46,314 |
| 17 Jul 2009 | INR | 255.8 | 258.8 | 240.5 | 243.85 | 243.85 | -6.65 (-2.65%) | 118,341 |
