| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | INR | 354.667 | 373 | 354 | 361.444 | 36.1444 | +15.888 (+4.60%) | 1,197,966 |
| 25 Aug 2009 | INR | 318.778 | 352.333 | 318.778 | 345.556 | 34.5556 | +25.223 (+7.87%) | 948,311 |
| 24 Aug 2009 | INR | 309.333 | 329 | 304 | 320.333 | 32.0333 | +17 (+5.60%) | 377,266 |
| 21 Aug 2009 | INR | 294 | 314.444 | 290 | 303.333 | 30.3333 | +9.777 (+3.33%) | 503,277 |
| 20 Aug 2009 | INR | 282 | 300.556 | 275 | 293.556 | 29.3556 | +17 (+6.15%) | 501,622 |
| 19 Aug 2009 | INR | 280 | 283.778 | 275 | 276.556 | 27.6556 | -0.555 (-0.20%) | 24,299 |
| 18 Aug 2009 | INR | 277 | 282 | 275.222 | 277.111 | 27.7111 | +1.222 (+0.44%) | 46,033 |
| 17 Aug 2009 | INR | 279 | 287.444 | 274 | 275.889 | 27.5889 | -3.778 (-1.35%) | 50,355 |
| 14 Aug 2009 | INR | 283 | 286.778 | 277 | 279.667 | 27.9667 | -5.444 (-1.91%) | 48,288 |
| 13 Aug 2009 | INR | 280 | 287.889 | 280 | 285.111 | 28.5111 | +10.778 (+3.93%) | 55,533 |
| 12 Aug 2009 | INR | 276.111 | 278.444 | 272 | 274.333 | 27.4333 | -4.667 (-1.67%) | 41,444 |
| 11 Aug 2009 | INR | 281 | 282.889 | 274.111 | 279 | 27.9 | -0.222 (-0.08%) | 32,988 |
| 10 Aug 2009 | INR | 285 | 291.111 | 274 | 279.222 | 27.9222 | -1.556 (-0.55%) | 657,777 |
| 7 Aug 2009 | INR | 287.222 | 310 | 280 | 280.778 | 28.0778 | -3.222 (-1.13%) | 159,799 |
| 6 Aug 2009 | INR | 281.222 | 297.778 | 281.222 | 284 | 28.4 | +1 (+0.35%) | 105,599 |
| 5 Aug 2009 | INR | 297 | 303 | 271.111 | 283 | 28.3 | -13.556 (-4.57%) | 142,733 |
| 4 Aug 2009 | INR | 296.889 | 306 | 291 | 296.556 | 29.6556 | +6.556 (+2.26%) | 2,126,199 |
| 3 Aug 2009 | INR | 290 | 296 | 284 | 290 | 29 | +1.333 (+0.46%) | 51,433 |
| 31 Jul 2009 | INR | 296 | 300 | 285 | 288.667 | 28.8667 | -3.889 (-1.33%) | 62,099 |
| 30 Jul 2009 | INR | 294.889 | 297 | 289.333 | 292.556 | 29.2556 | -3.666 (-1.24%) | 21,577 |
| 29 Jul 2009 | INR | 295.556 | 298.667 | 285 | 296.222 | 29.6222 | +1.333 (+0.45%) | 59,933 |
| 28 Jul 2009 | INR | 291.111 | 299 | 290 | 294.889 | 29.4889 | +3.889 (+1.34%) | 77,233 |
| 27 Jul 2009 | INR | 307.667 | 307.667 | 286.222 | 291 | 29.1 | -10.556 (-3.50%) | 107,222 |
| 24 Jul 2009 | INR | 295 | 305 | 291 | 301.556 | 30.1556 | +10.556 (+3.63%) | 134,555 |
| 23 Jul 2009 | INR | 298.111 | 305 | 287 | 291 | 29.1 | -5.778 (-1.95%) | 233,211 |
| 22 Jul 2009 | INR | 305 | 312.556 | 295.222 | 296.778 | 29.6778 | -6.666 (-2.20%) | 59,222 |
| 21 Jul 2009 | INR | 294 | 308 | 290.111 | 303.444 | 30.3444 | +2.777 (+0.92%) | 118,688 |
| 20 Jul 2009 | INR | 293 | 309.889 | 293 | 300.667 | 30.0667 | +4.667 (+1.58%) | 43,522 |
| 17 Jul 2009 | INR | 293 | 298 | 290 | 296 | 29.6 | +6.333 (+2.19%) | 53,633 |
| 16 Jul 2009 | INR | 297 | 325 | 286.667 | 289.667 | 28.9667 | -5.889 (-1.99%) | 88,088 |
