| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 236 | 239.9 | 226.1 | 229.85 | 229.85 | -7.35 (-3.10%) | 27,720 |
| 18 Aug 2009 | INR | 235 | 240.9 | 231 | 237.2 | 237.2 | +3.1 (+1.32%) | 18,256 |
| 17 Aug 2009 | INR | 248 | 248 | 234.1 | 234.1 | 234.1 | -12.3 (-4.99%) | 35,927 |
| 14 Aug 2009 | INR | 246.55 | 246.55 | 240 | 246.4 | 246.4 | +11.55 (+4.92%) | 77,093 |
| 13 Aug 2009 | INR | 230 | 234.85 | 226.5 | 234.85 | 234.85 | +11.15 (+4.98%) | 11,091 |
| 12 Aug 2009 | INR | 220 | 227 | 217.6 | 223.7 | 223.7 | -2.85 (-1.26%) | 19,548 |
| 11 Aug 2009 | INR | 230 | 231 | 223.5 | 226.55 | 226.55 | -2.35 (-1.03%) | 17,099 |
| 10 Aug 2009 | INR | 242 | 242 | 225.05 | 228.9 | 228.9 | -6.9 (-2.93%) | 23,356 |
| 7 Aug 2009 | INR | 243.7 | 243.7 | 235 | 235.8 | 235.8 | -8.45 (-3.46%) | 29,390 |
| 6 Aug 2009 | INR | 250 | 256.8 | 241.95 | 244.25 | 244.25 | -8.85 (-3.50%) | 40,750 |
| 5 Aug 2009 | INR | 257 | 259.9 | 251 | 253.1 | 253.1 | -0.1 (-0.04%) | 33,215 |
| 4 Aug 2009 | INR | 253 | 259.9 | 251.25 | 253.2 | 253.2 | +2.05 (+0.82%) | 37,186 |
| 3 Aug 2009 | INR | 248 | 255.95 | 245 | 251.15 | 251.15 | -0.05 (-0.02%) | 42,768 |
| 31 Jul 2009 | INR | 260.7 | 260.7 | 250 | 251.2 | 251.2 | +2.9 (+1.17%) | 28,955 |
| 30 Jul 2009 | INR | 247.5 | 253 | 242.2 | 248.3 | 248.3 | +0.15 (+0.06%) | 20,039 |
| 29 Jul 2009 | INR | 258.5 | 261.75 | 246 | 248.15 | 248.15 | -10.15 (-3.93%) | 40,495 |
| 28 Jul 2009 | INR | 261.8 | 265 | 255.1 | 258.3 | 258.3 | -1.2 (-0.46%) | 33,125 |
| 27 Jul 2009 | INR | 258 | 266 | 255.1 | 259.5 | 259.5 | +0.55 (+0.21%) | 27,340 |
| 24 Jul 2009 | INR | 264 | 267 | 256.35 | 258.95 | 258.95 | -3 (-1.15%) | 36,350 |
| 23 Jul 2009 | INR | 265 | 267 | 260.05 | 261.95 | 261.95 | +3.25 (+1.26%) | 37,006 |
| 22 Jul 2009 | INR | 269 | 273 | 256 | 258.7 | 258.7 | -3.45 (-1.32%) | 64,711 |
| 21 Jul 2009 | INR | 278.9 | 278.9 | 261.75 | 262.15 | 262.15 | -13.35 (-4.85%) | 85,407 |
| 20 Jul 2009 | INR | 280.4 | 292 | 270 | 275.5 | 275.5 | +8.6 (+3.22%) | 177,290 |
| 17 Jul 2009 | INR | 260.1 | 272.15 | 252 | 266.9 | 266.9 | +19.45 (+7.86%) | 238,224 |
| 16 Jul 2009 | INR | 252 | 265 | 245 | 247.45 | 247.45 | +4.6 (+1.89%) | 214,512 |
| 15 Jul 2009 | INR | 227 | 242.85 | 225.55 | 242.85 | 242.85 | +21.85 (+9.89%) | 137,176 |
| 14 Jul 2009 | INR | 217 | 226.9 | 217 | 221 | 221 | +8.95 (+4.22%) | 40,352 |
| 13 Jul 2009 | INR | 230 | 230 | 210 | 212.05 | 212.05 | -20.75 (-8.91%) | 41,380 |
| 10 Jul 2009 | INR | 246 | 249 | 228 | 232.8 | 232.8 | -9.8 (-4.04%) | 39,262 |
| 9 Jul 2009 | INR | 242 | 246.3 | 235 | 242.6 | 242.6 | +5.4 (+2.28%) | 36,907 |
