| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | INR | 207.4 | 209.45 | 198.1 | 200.5 | 200.5 | -6.9 (-3.33%) | 374,642 |
| 1 Sep 2009 | INR | 204 | 219.5 | 204 | 207.4 | 207.4 | -2.6 (-1.24%) | 939,311 |
| 31 Aug 2009 | INR | 195.7 | 214.2 | 195 | 210 | 210 | +12.15 (+6.14%) | 1,525,540 |
| 28 Aug 2009 | INR | 188.5 | 199.9 | 185.5 | 197.85 | 197.85 | +11.6 (+6.23%) | 732,295 |
| 27 Aug 2009 | INR | 183.7 | 190.9 | 182.55 | 186.25 | 186.25 | +3.1 (+1.69%) | 340,974 |
| 26 Aug 2009 | INR | 176 | 186 | 176 | 183.15 | 183.15 | +8.9 (+5.11%) | 544,896 |
| 25 Aug 2009 | INR | 176.4 | 178 | 171.1 | 174.25 | 174.25 | -0.7 (-0.40%) | 231,820 |
| 24 Aug 2009 | INR | 177.95 | 178.75 | 173.8 | 174.95 | 174.95 | +0.9 (+0.52%) | 156,823 |
| 21 Aug 2009 | INR | 170.1 | 177.1 | 167.5 | 174.05 | 174.05 | +3.9 (+2.29%) | 139,207 |
| 20 Aug 2009 | INR | 174.5 | 175.7 | 169 | 170.15 | 170.15 | -1.2 (-0.70%) | 67,459 |
| 19 Aug 2009 | INR | 173.65 | 174.7 | 165.9 | 171.35 | 171.35 | 0.0 (0.0%) | 148,775 |
| 18 Aug 2009 | INR | 165.95 | 173.9 | 165.9 | 171.35 | 171.35 | +5.3 (+3.19%) | 90,570 |
| 17 Aug 2009 | INR | 174 | 176.5 | 164.35 | 166.05 | 166.05 | -10.75 (-6.08%) | 161,175 |
| 14 Aug 2009 | INR | 175 | 179.6 | 173.55 | 176.8 | 176.8 | +2.85 (+1.64%) | 421,827 |
| 13 Aug 2009 | INR | 164.8 | 175.8 | 164.8 | 173.95 | 173.95 | +12.45 (+7.71%) | 204,237 |
| 12 Aug 2009 | INR | 161 | 163.2 | 156.55 | 161.5 | 161.5 | -2.25 (-1.37%) | 90,106 |
| 11 Aug 2009 | INR | 164.55 | 168.4 | 162.2 | 163.75 | 163.75 | +0.05 (+0.03%) | 92,932 |
| 10 Aug 2009 | INR | 171 | 173 | 162.15 | 163.7 | 163.7 | -4.5 (-2.68%) | 118,228 |
| 7 Aug 2009 | INR | 176.05 | 179.45 | 165.7 | 168.2 | 168.2 | -9.55 (-5.37%) | 151,158 |
| 6 Aug 2009 | INR | 179.5 | 190.05 | 175.55 | 177.75 | 177.75 | -1.8 (-1.00%) | 496,879 |
| 5 Aug 2009 | INR | 181.55 | 183 | 177.85 | 179.55 | 179.55 | -1.05 (-0.58%) | 94,658 |
| 4 Aug 2009 | INR | 178.75 | 185.9 | 177.7 | 180.6 | 180.6 | +2.85 (+1.60%) | 186,480 |
| 3 Aug 2009 | INR | 183 | 185.85 | 176 | 177.75 | 177.75 | -4.95 (-2.71%) | 197,645 |
| 31 Jul 2009 | INR | 190 | 194.15 | 181 | 182.7 | 182.7 | -4.65 (-2.48%) | 566,596 |
| 30 Jul 2009 | INR | 186 | 189.9 | 182.2 | 187.35 | 187.35 | +2.1 (+1.13%) | 233,681 |
| 29 Jul 2009 | INR | 185.45 | 191.7 | 175.55 | 185.25 | 185.25 | -0.7 (-0.38%) | 423,639 |
| 28 Jul 2009 | INR | 180.85 | 188 | 177.5 | 185.95 | 185.95 | +7.2 (+4.03%) | 315,289 |
| 27 Jul 2009 | INR | 180 | 182.6 | 175 | 178.75 | 178.75 | -1 (-0.56%) | 91,097 |
| 24 Jul 2009 | INR | 177 | 181.5 | 174 | 179.75 | 179.75 | +4.35 (+2.48%) | 147,422 |
| 23 Jul 2009 | INR | 172.9 | 177 | 172.1 | 175.4 | 175.4 | +5.75 (+3.39%) | 99,770 |
