| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 281 | 281.4 | 271.1 | 271.95 | 271.95 | -7.7 (-2.75%) | 28,469 |
| 18 Aug 2009 | INR | 271.45 | 281.9 | 271.45 | 279.65 | 279.65 | +8.45 (+3.12%) | 209,004 |
| 17 Aug 2009 | INR | 280 | 282 | 270 | 271.2 | 271.2 | -11.1 (-3.93%) | 42,656 |
| 14 Aug 2009 | INR | 285 | 288 | 276.15 | 282.3 | 282.3 | -0.25 (-0.09%) | 74,634 |
| 13 Aug 2009 | INR | 274 | 286.6 | 273.05 | 282.55 | 282.55 | +11 (+4.05%) | 114,602 |
| 12 Aug 2009 | INR | 266.2 | 274.6 | 263.75 | 271.55 | 271.55 | +1.6 (+0.59%) | 222,713 |
| 11 Aug 2009 | INR | 265.3 | 274.85 | 261 | 269.95 | 269.95 | +4.65 (+1.75%) | 93,137 |
| 10 Aug 2009 | INR | 278 | 279 | 262 | 265.3 | 265.3 | -8.4 (-3.07%) | 126,679 |
| 7 Aug 2009 | INR | 270.2 | 281.9 | 267.15 | 273.7 | 273.7 | -1.35 (-0.49%) | 672,855 |
| 6 Aug 2009 | INR | 285.05 | 289 | 268 | 275.05 | 275.05 | -9.75 (-3.42%) | 102,465 |
| 5 Aug 2009 | INR | 287 | 287.5 | 277.65 | 284.8 | 284.8 | -0.15 (-0.05%) | 99,423 |
| 4 Aug 2009 | INR | 295.8 | 296 | 281.5 | 284.95 | 284.95 | -8.55 (-2.91%) | 330,599 |
| 3 Aug 2009 | INR | 297.7 | 297.7 | 291.1 | 293.5 | 293.5 | -1.75 (-0.59%) | 53,875 |
| 31 Jul 2009 | INR | 295 | 301.6 | 292.3 | 295.25 | 295.25 | +1.35 (+0.46%) | 81,934 |
| 30 Jul 2009 | INR | 304 | 306 | 288 | 293.9 | 293.9 | -8.6 (-2.84%) | 154,238 |
| 29 Jul 2009 | INR | 291.15 | 304.95 | 291.15 | 302.5 | 302.5 | +4.7 (+1.58%) | 101,339 |
| 28 Jul 2009 | INR | 298.5 | 304 | 296.1 | 297.8 | 297.8 | +0.6 (+0.20%) | 53,297 |
| 27 Jul 2009 | INR | 306 | 308 | 294.1 | 297.2 | 297.2 | -6.25 (-2.06%) | 49,071 |
| 24 Jul 2009 | INR | 295 | 306 | 293 | 303.45 | 303.45 | +10.05 (+3.43%) | 122,175 |
| 23 Jul 2009 | INR | 299.5 | 299.5 | 289.35 | 293.4 | 293.4 | +4.15 (+1.43%) | 190,070 |
| 22 Jul 2009 | INR | 297 | 299.45 | 287.5 | 289.25 | 289.25 | -6.7 (-2.26%) | 50,643 |
| 21 Jul 2009 | INR | 292 | 299.9 | 287.1 | 295.95 | 295.95 | +4.35 (+1.49%) | 133,834 |
| 20 Jul 2009 | INR | 315 | 320 | 287.4 | 291.6 | 291.6 | -11 (-3.64%) | 309,388 |
| 17 Jul 2009 | INR | 288 | 307.45 | 286 | 302.6 | 302.6 | +19.65 (+6.94%) | 315,684 |
| 16 Jul 2009 | INR | 288 | 298.5 | 280.6 | 282.95 | 282.95 | -3.1 (-1.08%) | 114,266 |
| 15 Jul 2009 | INR | 280.3 | 288.85 | 277.5 | 286.05 | 286.05 | +8.1 (+2.91%) | 48,148 |
| 14 Jul 2009 | INR | 273 | 281 | 272.5 | 277.95 | 277.95 | +10.5 (+3.93%) | 165,077 |
| 13 Jul 2009 | INR | 265 | 269.5 | 255 | 267.45 | 267.45 | -6.2 (-2.27%) | 50,020 |
| 10 Jul 2009 | INR | 284.85 | 288 | 268 | 273.65 | 273.65 | -7.25 (-2.58%) | 91,104 |
| 9 Jul 2009 | INR | 293 | 293.8 | 275.6 | 280.9 | 280.9 | -9.95 (-3.42%) | 49,712 |
