| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 216.8 | 225.6 | 215 | 218 | 109 | +5.9 (+2.78%) | 19,874 |
| 18 Aug 2009 | INR | 216 | 218 | 212.1 | 212.1 | 106.05 | -3.55 (-1.65%) | 7,014 |
| 17 Aug 2009 | INR | 208 | 218 | 207 | 215.65 | 107.825 | +0.55 (+0.26%) | 17,920 |
| 14 Aug 2009 | INR | 217.8 | 218.9 | 211 | 215.1 | 107.55 | -2.1 (-0.97%) | 13,498 |
| 13 Aug 2009 | INR | 215 | 219 | 213.35 | 217.2 | 108.6 | +4.8 (+2.26%) | 23,557 |
| 12 Aug 2009 | INR | 209 | 221.9 | 208 | 212.4 | 106.2 | +3.2 (+1.53%) | 49,381 |
| 11 Aug 2009 | INR | 207 | 211.95 | 203.05 | 209.2 | 104.6 | +4.15 (+2.02%) | 9,760 |
| 10 Aug 2009 | INR | 213.8 | 213.9 | 202.25 | 205.05 | 102.525 | -0.25 (-0.12%) | 8,989 |
| 7 Aug 2009 | INR | 208 | 211.5 | 202.3 | 205.3 | 102.65 | -4.95 (-2.35%) | 10,853 |
| 6 Aug 2009 | INR | 219.9 | 220 | 206.8 | 210.25 | 105.125 | -8.25 (-3.78%) | 7,006 |
| 5 Aug 2009 | INR | 223.9 | 225.9 | 217.7 | 218.5 | 109.25 | -3.4 (-1.53%) | 7,448 |
| 4 Aug 2009 | INR | 221.5 | 229.8 | 217.25 | 221.9 | 110.95 | +3.9 (+1.79%) | 31,921 |
| 3 Aug 2009 | INR | 218 | 226 | 212 | 218 | 109 | +2.8 (+1.30%) | 24,425 |
| 31 Jul 2009 | INR | 220 | 224.45 | 210 | 215.2 | 107.6 | -4.8 (-2.18%) | 37,747 |
| 30 Jul 2009 | INR | 207.1 | 222.5 | 197 | 220 | 110 | +14.85 (+7.24%) | 138,609 |
| 29 Jul 2009 | INR | 195.6 | 208.55 | 195 | 205.15 | 102.575 | +8.05 (+4.08%) | 70,263 |
| 28 Jul 2009 | INR | 194.4 | 198.75 | 190.1 | 197.1 | 98.55 | +5.6 (+2.92%) | 27,150 |
| 27 Jul 2009 | INR | 185.5 | 193.8 | 185.05 | 191.5 | 95.75 | +4.5 (+2.41%) | 14,053 |
| 24 Jul 2009 | INR | 183.2 | 189 | 183.1 | 187 | 93.5 | -0.2 (-0.11%) | 11,520 |
| 23 Jul 2009 | INR | 188 | 190 | 185 | 187.2 | 93.6 | +0.55 (+0.29%) | 5,633 |
| 22 Jul 2009 | INR | 191.9 | 191.9 | 185.1 | 186.65 | 93.325 | -0.8 (-0.43%) | 8,852 |
| 21 Jul 2009 | INR | 185 | 195.9 | 184.2 | 187.45 | 93.725 | +3.5 (+1.90%) | 34,637 |
| 20 Jul 2009 | INR | 181.05 | 186 | 180.7 | 183.95 | 91.975 | +3.3 (+1.83%) | 10,583 |
| 17 Jul 2009 | INR | 181.2 | 183 | 180 | 180.65 | 90.325 | +0.5 (+0.28%) | 8,031 |
| 16 Jul 2009 | INR | 182.9 | 184.85 | 180.1 | 180.15 | 90.075 | -1.75 (-0.96%) | 8,756 |
| 15 Jul 2009 | INR | 184.7 | 184.9 | 181 | 181.9 | 90.95 | +0.45 (+0.25%) | 3,896 |
| 14 Jul 2009 | INR | 177.6 | 187.5 | 177.6 | 181.45 | 90.725 | +1.25 (+0.69%) | 18,533 |
| 13 Jul 2009 | INR | 175.1 | 181.8 | 175.1 | 180.2 | 90.1 | +0.2 (+0.11%) | 14,826 |
| 10 Jul 2009 | INR | 184.1 | 184.1 | 177 | 180 | 90 | +1.45 (+0.81%) | 6,988 |
| 9 Jul 2009 | INR | 175 | 182 | 173.55 | 178.55 | 89.275 | -1.45 (-0.81%) | 9,537 |
