| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 390 | 395 | 376 | 378.9 | 378.9 | -7.95 (-2.06%) | 42,705 |
| 26 Aug 2009 | INR | 378 | 395 | 375 | 386.85 | 386.85 | +10.85 (+2.89%) | 46,382 |
| 25 Aug 2009 | INR | 374 | 384.45 | 370 | 376 | 376 | 0.0 (0.0%) | 24,450 |
| 24 Aug 2009 | INR | 375 | 388 | 365 | 376 | 376 | +4.2 (+1.13%) | 16,118 |
| 21 Aug 2009 | INR | 351.1 | 378 | 351.1 | 371.8 | 371.8 | +7.3 (+2.00%) | 33,246 |
| 20 Aug 2009 | INR | 350 | 375 | 350 | 364.5 | 364.5 | +9.1 (+2.56%) | 29,018 |
| 19 Aug 2009 | INR | 365 | 376.95 | 353.15 | 355.4 | 355.4 | -13.8 (-3.74%) | 20,948 |
| 18 Aug 2009 | INR | 350 | 381.8 | 350 | 369.2 | 369.2 | +1.05 (+0.29%) | 21,898 |
| 17 Aug 2009 | INR | 378 | 384.85 | 366.15 | 368.15 | 368.15 | -15.35 (-4.00%) | 22,730 |
| 14 Aug 2009 | INR | 398.9 | 398.9 | 381 | 383.5 | 383.5 | -11.3 (-2.86%) | 36,327 |
| 13 Aug 2009 | INR | 375 | 398.95 | 375 | 394.8 | 394.8 | +21.7 (+5.82%) | 95,366 |
| 12 Aug 2009 | INR | 355 | 377.8 | 346.55 | 373.1 | 373.1 | +13.05 (+3.62%) | 61,072 |
| 11 Aug 2009 | INR | 351.1 | 374 | 351.1 | 360.05 | 360.05 | -8.65 (-2.35%) | 27,484 |
| 10 Aug 2009 | INR | 370 | 394.45 | 367 | 368.7 | 368.7 | -8.8 (-2.33%) | 53,854 |
| 7 Aug 2009 | INR | 376 | 392 | 368 | 377.5 | 377.5 | +0.15 (+0.04%) | 95,505 |
| 6 Aug 2009 | INR | 325 | 399 | 325 | 377.35 | 377.35 | +8.05 (+2.18%) | 235,757 |
| 5 Aug 2009 | INR | 361 | 383.85 | 361 | 369.3 | 369.3 | +4.05 (+1.11%) | 90,189 |
| 4 Aug 2009 | INR | 338.35 | 372 | 335.1 | 365.25 | 365.25 | +30.15 (+9.00%) | 242,502 |
| 3 Aug 2009 | INR | 314.3 | 342.95 | 311 | 335.1 | 335.1 | +25.7 (+8.31%) | 98,545 |
| 31 Jul 2009 | INR | 324 | 325 | 307 | 309.4 | 309.4 | -10.25 (-3.21%) | 25,675 |
| 30 Jul 2009 | INR | 318 | 330.5 | 316.2 | 319.65 | 319.65 | -3.95 (-1.22%) | 28,011 |
| 29 Jul 2009 | INR | 315.2 | 336.1 | 315.2 | 323.6 | 323.6 | -7.3 (-2.21%) | 56,698 |
| 28 Jul 2009 | INR | 327.85 | 342.95 | 323 | 330.9 | 330.9 | +3.05 (+0.93%) | 107,606 |
| 27 Jul 2009 | INR | 354 | 354 | 321.15 | 327.85 | 327.85 | -6 (-1.80%) | 233,760 |
| 24 Jul 2009 | INR | 298.8 | 333.85 | 298.8 | 333.85 | 333.85 | +55.65 (+20.00%) | 298,982 |
| 23 Jul 2009 | INR | 286 | 298 | 263.65 | 278.2 | 278.2 | -7 (-2.45%) | 218,894 |
| 22 Jul 2009 | INR | 279 | 291 | 255.5 | 285.2 | 285.2 | +15.45 (+5.73%) | 100,511 |
| 21 Jul 2009 | INR | 244 | 274.9 | 244 | 269.75 | 269.75 | +10.9 (+4.21%) | 52,216 |
| 20 Jul 2009 | INR | 252.5 | 263.5 | 252.5 | 258.85 | 258.85 | -0.45 (-0.17%) | 6,441 |
| 17 Jul 2009 | INR | 246.5 | 268.9 | 246.5 | 259.3 | 259.3 | -2.2 (-0.84%) | 22,710 |
