| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | INR | 364.94 | 376.98 | 360.22 | 360.22 | 180.11 | -18.94 (-5.00%) | 5,380 |
| 14 Aug 2009 | INR | 386.7 | 389.6 | 367.04 | 379.16 | 189.58 | -9.58 (-2.46%) | 23,810 |
| 13 Aug 2009 | INR | 369.68 | 393.34 | 364 | 388.74 | 194.37 | +23.42 (+6.41%) | 55,230 |
| 12 Aug 2009 | INR | 360.02 | 372.06 | 360.02 | 365.32 | 182.66 | +2.84 (+0.78%) | 37,660 |
| 11 Aug 2009 | INR | 361.16 | 366.84 | 348.84 | 362.48 | 181.24 | +6.34 (+1.78%) | 12,280 |
| 10 Aug 2009 | INR | 317.56 | 386.76 | 317.56 | 356.14 | 178.07 | +21.8 (+6.52%) | 31,580 |
| 7 Aug 2009 | INR | 360.22 | 360.22 | 323.34 | 334.34 | 167.17 | -25.26 (-7.02%) | 5,240 |
| 6 Aug 2009 | INR | 363.1 | 367.8 | 350.88 | 359.6 | 179.8 | -2.98 (-0.82%) | 3,080 |
| 5 Aug 2009 | INR | 360.3 | 369.6 | 360.22 | 362.58 | 181.29 | -1.94 (-0.53%) | 2,860 |
| 4 Aug 2009 | INR | 365.9 | 379.08 | 362.58 | 364.52 | 182.26 | -3.04 (-0.83%) | 9,680 |
| 3 Aug 2009 | INR | 383.9 | 383.9 | 364.94 | 367.56 | 183.78 | -13.6 (-3.57%) | 14,000 |
| 31 Jul 2009 | INR | 379.16 | 388.64 | 364.94 | 381.16 | 190.58 | +0.62 (+0.16%) | 19,180 |
| 30 Jul 2009 | INR | 382.96 | 389.4 | 364.94 | 380.54 | 190.27 | -2.9 (-0.76%) | 24,800 |
| 29 Jul 2009 | INR | 360.22 | 412.34 | 353.76 | 383.44 | 191.72 | +27.74 (+7.80%) | 86,780 |
| 28 Jul 2009 | INR | 306.18 | 355.7 | 306.18 | 355.7 | 177.85 | +59.28 (+20.00%) | 34,300 |
| 27 Jul 2009 | INR | 286.28 | 303.34 | 286.28 | 296.42 | 148.21 | +4.42 (+1.51%) | 2,200 |
| 24 Jul 2009 | INR | 291.96 | 307.12 | 287.4 | 292 | 146 | -4.04 (-1.36%) | 1,860 |
| 23 Jul 2009 | INR | 285.8 | 298.6 | 285.8 | 296.04 | 148.02 | +3.66 (+1.25%) | 2,380 |
| 22 Jul 2009 | INR | 293.28 | 303.34 | 285.56 | 292.38 | 146.19 | -2.14 (-0.73%) | 1,530 |
| 21 Jul 2009 | INR | 312.82 | 314.66 | 292.9 | 294.52 | 147.26 | -16.12 (-5.19%) | 4,590 |
| 20 Jul 2009 | INR | 326.08 | 328.92 | 303.34 | 310.64 | 155.32 | -22.84 (-6.85%) | 6,620 |
| 17 Jul 2009 | INR | 309.02 | 336.52 | 309.02 | 333.48 | 166.74 | +16.96 (+5.36%) | 16,510 |
| 16 Jul 2009 | INR | 324.18 | 331.78 | 299.6 | 316.52 | 158.26 | +6.22 (+2.00%) | 8,010 |
| 15 Jul 2009 | INR | 281.44 | 320.44 | 276.8 | 310.3 | 155.15 | +31.14 (+11.15%) | 18,380 |
| 14 Jul 2009 | INR | 265.84 | 283.38 | 265.84 | 279.16 | 139.58 | +13.32 (+5.01%) | 5,580 |
| 13 Jul 2009 | INR | 267.02 | 271.1 | 252.38 | 265.84 | 132.92 | -2.8 (-1.04%) | 5,130 |
| 10 Jul 2009 | INR | 270.26 | 278.5 | 265.42 | 268.64 | 134.32 | -1.28 (-0.47%) | 3,930 |
| 9 Jul 2009 | INR | 272.06 | 274.8 | 267.5 | 269.92 | 134.96 | -1.04 (-0.38%) | 1,900 |
| 8 Jul 2009 | INR | 275 | 279.64 | 263.62 | 270.96 | 135.48 | -12.32 (-4.35%) | 3,890 |
| 7 Jul 2009 | INR | 276.74 | 288.16 | 263.2 | 283.28 | 141.64 | +15.12 (+5.64%) | 34,200 |
