| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | INR | 208.5 | 208.5 | 190 | 190 | 38 | -12.3 (-6.08%) | 6,836 |
| 14 Aug 2009 | INR | 214.7 | 214.7 | 201.2 | 202.3 | 40.46 | -10.25 (-4.82%) | 640 |
| 13 Aug 2009 | INR | 207.15 | 215 | 200.5 | 212.55 | 42.51 | +5.4 (+2.61%) | 6,037 |
| 12 Aug 2009 | INR | 191.2 | 216.9 | 185 | 207.15 | 41.43 | +14.95 (+7.78%) | 14,296 |
| 11 Aug 2009 | INR | 199.95 | 200 | 192.2 | 192.2 | 38.44 | -11.8 (-5.78%) | 1,530 |
| 10 Aug 2009 | INR | 211.05 | 214.95 | 195.2 | 204 | 40.8 | -5.1 (-2.44%) | 9,404 |
| 7 Aug 2009 | INR | 210 | 215 | 204.6 | 209.1 | 41.82 | -1.4 (-0.67%) | 9,526 |
| 6 Aug 2009 | INR | 211.1 | 215.1 | 210.25 | 210.5 | 42.1 | -1.5 (-0.71%) | 5,735 |
| 5 Aug 2009 | INR | 218.75 | 218.75 | 210.5 | 212 | 42.4 | +1.7 (+0.81%) | 1,073 |
| 4 Aug 2009 | INR | 212 | 224.75 | 210 | 210.3 | 42.06 | -0.75 (-0.36%) | 19,550 |
| 3 Aug 2009 | INR | 193 | 216 | 193 | 211.05 | 42.21 | +21.7 (+11.46%) | 30,990 |
| 31 Jul 2009 | INR | 194.05 | 200 | 188 | 189.35 | 37.87 | -3.7 (-1.92%) | 4,043 |
| 30 Jul 2009 | INR | 193.6 | 196 | 191 | 193.05 | 38.61 | -0.8 (-0.41%) | 1,759 |
| 29 Jul 2009 | INR | 195 | 200 | 190.05 | 193.85 | 38.77 | -1.85 (-0.95%) | 6,833 |
| 28 Jul 2009 | INR | 194.9 | 199 | 187.2 | 195.7 | 39.14 | +4.7 (+2.46%) | 7,415 |
| 27 Jul 2009 | INR | 175.5 | 193.3 | 175 | 191 | 38.2 | +13.7 (+7.73%) | 20,171 |
| 24 Jul 2009 | INR | 179.55 | 179.55 | 174.2 | 177.3 | 35.46 | +2.2 (+1.26%) | 3,031 |
| 23 Jul 2009 | INR | 182 | 184 | 175.05 | 175.1 | 35.02 | -4.85 (-2.70%) | 3,880 |
| 22 Jul 2009 | INR | 183 | 185 | 172.3 | 179.95 | 35.99 | -1.25 (-0.69%) | 7,568 |
| 21 Jul 2009 | INR | 182 | 187 | 180.5 | 181.2 | 36.24 | -3.9 (-2.11%) | 3,734 |
| 20 Jul 2009 | INR | 181 | 191.95 | 176.1 | 185.1 | 37.02 | +5.1 (+2.83%) | 14,495 |
| 17 Jul 2009 | INR | 171.1 | 180.9 | 170.1 | 180 | 36 | +10 (+5.88%) | 15,450 |
| 16 Jul 2009 | INR | 199 | 199 | 160 | 170 | 34 | -7.35 (-4.14%) | 37,953 |
| 15 Jul 2009 | INR | 150 | 177.35 | 150 | 177.35 | 35.47 | +27.7 (+18.51%) | 43,006 |
| 14 Jul 2009 | INR | 140.05 | 150 | 140.05 | 149.65 | 29.93 | +11.6 (+8.40%) | 4,665 |
| 13 Jul 2009 | INR | 147.95 | 147.95 | 135.2 | 138.05 | 27.61 | -4.95 (-3.46%) | 1,269 |
| 10 Jul 2009 | INR | 147 | 152.7 | 143 | 143 | 28.6 | -6.05 (-4.06%) | 5,013 |
| 9 Jul 2009 | INR | 148.1 | 151.95 | 148.1 | 149.05 | 29.81 | -1 (-0.67%) | 1,474 |
| 8 Jul 2009 | INR | 143 | 152 | 138 | 150.05 | 30.01 | -0.45 (-0.30%) | 2,037 |
| 7 Jul 2009 | INR | 148 | 150.95 | 143 | 150.5 | 30.1 | +4.2 (+2.87%) | 358 |
