| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | INR | 394 | 399.95 | 388.8 | 390 | 390 | -5 (-1.27%) | 24,758 |
| 21 Aug 2009 | INR | 396.95 | 399.9 | 390 | 395 | 395 | +2 (+0.51%) | 21,728 |
| 20 Aug 2009 | INR | 390 | 405.9 | 390 | 393 | 393 | -13 (-3.20%) | 40,993 |
| 19 Aug 2009 | INR | 400 | 413.9 | 391.3 | 406 | 406 | +7 (+1.75%) | 94,295 |
| 18 Aug 2009 | INR | 385 | 421.9 | 385 | 399 | 399 | +12 (+3.10%) | 359,207 |
| 17 Aug 2009 | INR | 350 | 393.2 | 350 | 387 | 387 | +37 (+10.57%) | 320,846 |
| 14 Aug 2009 | INR | 342 | 356 | 340 | 350 | 350 | +14.4 (+4.29%) | 67,408 |
| 13 Aug 2009 | INR | 311.35 | 341.9 | 310 | 335.6 | 335.6 | +30.4 (+9.96%) | 101,656 |
| 12 Aug 2009 | INR | 301.35 | 313.5 | 301.35 | 305.2 | 305.2 | -2.85 (-0.93%) | 25,421 |
| 11 Aug 2009 | INR | 304.2 | 311.6 | 304.2 | 308.05 | 308.05 | +2.05 (+0.67%) | 24,512 |
| 10 Aug 2009 | INR | 302.5 | 311 | 302.5 | 306 | 306 | +5 (+1.66%) | 24,203 |
| 7 Aug 2009 | INR | 313.9 | 315.5 | 301 | 301 | 301 | -9 (-2.90%) | 22,688 |
| 6 Aug 2009 | INR | 290 | 314 | 290 | 310 | 310 | +7.85 (+2.60%) | 33,682 |
| 5 Aug 2009 | INR | 256.95 | 308 | 256.95 | 302.15 | 302.15 | +7.15 (+2.42%) | 79,807 |
| 4 Aug 2009 | INR | 280.75 | 300 | 279 | 295 | 295 | +14 (+4.98%) | 50,110 |
| 3 Aug 2009 | INR | 282 | 286 | 280.25 | 281 | 281 | +1 (+0.36%) | 16,012 |
| 31 Jul 2009 | INR | 284.85 | 286.75 | 278 | 280 | 280 | -2.05 (-0.73%) | 74,279 |
| 30 Jul 2009 | INR | 284.6 | 284.95 | 282 | 282.05 | 282.05 | -0.95 (-0.34%) | 18,222 |
| 29 Jul 2009 | INR | 282 | 283 | 278.05 | 283 | 283 | 0.0 (0.0%) | 29,227 |
| 28 Jul 2009 | INR | 283.75 | 285.9 | 281 | 283 | 283 | +1 (+0.35%) | 45,543 |
| 27 Jul 2009 | INR | 282.95 | 283.9 | 279.1 | 282 | 282 | +2.95 (+1.06%) | 35,071 |
| 24 Jul 2009 | INR | 282.2 | 283 | 279.05 | 279.05 | 279.05 | -0.95 (-0.34%) | 44,824 |
| 23 Jul 2009 | INR | 282.4 | 284.8 | 276.2 | 280 | 280 | -0.05 (-0.02%) | 35,844 |
| 22 Jul 2009 | INR | 283 | 286 | 276.5 | 280.05 | 280.05 | +0.05 (+0.02%) | 106,675 |
| 21 Jul 2009 | INR | 279.95 | 282.4 | 273 | 280 | 280 | +4.7 (+1.71%) | 93,652 |
| 20 Jul 2009 | INR | 262.5 | 285.9 | 262 | 275.3 | 275.3 | +15.35 (+5.90%) | 258,958 |
| 17 Jul 2009 | INR | 269.5 | 300 | 254.6 | 259.95 | 259.95 | -7.05 (-2.64%) | 149,261 |
| 16 Jul 2009 | INR | 257 | 272 | 257 | 267 | 267 | +13 (+5.12%) | 148,615 |
| 15 Jul 2009 | INR | 243.4 | 258 | 243.4 | 254 | 254 | +13 (+5.39%) | 144,517 |
| 14 Jul 2009 | INR | 228.9 | 242 | 225 | 241 | 241 | +14 (+6.17%) | 206,899 |
