| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 240.7 | 242.9 | 232.6 | 235 | 235 | -4.1 (-1.71%) | 10,413 |
| 18 Aug 2009 | INR | 228.95 | 242.7 | 228.95 | 239.1 | 239.1 | +9.15 (+3.98%) | 25,060 |
| 17 Aug 2009 | INR | 239.95 | 241 | 226 | 229.95 | 229.95 | -11.25 (-4.66%) | 10,131 |
| 14 Aug 2009 | INR | 239.8 | 246 | 234 | 241.2 | 241.2 | +3 (+1.26%) | 42,072 |
| 13 Aug 2009 | INR | 229 | 240.8 | 229 | 238.2 | 238.2 | +10.7 (+4.70%) | 31,927 |
| 12 Aug 2009 | INR | 224.95 | 230.05 | 218 | 227.5 | 227.5 | -0.35 (-0.15%) | 18,797 |
| 11 Aug 2009 | INR | 230.15 | 236.6 | 226.55 | 227.85 | 227.85 | -4.65 (-2.00%) | 16,365 |
| 10 Aug 2009 | INR | 250 | 253.75 | 230 | 232.5 | 232.5 | -13.4 (-5.45%) | 31,143 |
| 7 Aug 2009 | INR | 245 | 251 | 240.05 | 245.9 | 245.9 | +1.05 (+0.43%) | 41,510 |
| 6 Aug 2009 | INR | 244 | 254.85 | 241 | 244.85 | 244.85 | +3.6 (+1.49%) | 127,108 |
| 5 Aug 2009 | INR | 239.5 | 252.5 | 237.05 | 241.25 | 241.25 | +3.65 (+1.54%) | 172,409 |
| 4 Aug 2009 | INR | 225 | 248 | 223.8 | 237.6 | 237.6 | +12.45 (+5.53%) | 194,274 |
| 3 Aug 2009 | INR | 228 | 229.95 | 224.25 | 225.15 | 225.15 | +0.5 (+0.22%) | 24,786 |
| 31 Jul 2009 | INR | 234 | 234.5 | 223.15 | 224.65 | 224.65 | -3.55 (-1.56%) | 35,657 |
| 30 Jul 2009 | INR | 220.05 | 231.9 | 218.6 | 228.2 | 228.2 | +8.4 (+3.82%) | 74,285 |
| 29 Jul 2009 | INR | 210.5 | 224.9 | 210.05 | 219.8 | 219.8 | +7.45 (+3.51%) | 43,736 |
| 28 Jul 2009 | INR | 213.95 | 215 | 211.05 | 212.35 | 212.35 | -1 (-0.47%) | 17,382 |
| 27 Jul 2009 | INR | 219.5 | 221.5 | 210.05 | 213.35 | 213.35 | -1.95 (-0.91%) | 25,853 |
| 24 Jul 2009 | INR | 215 | 221.95 | 212.15 | 215.3 | 215.3 | +1.35 (+0.63%) | 25,926 |
| 23 Jul 2009 | INR | 215 | 217 | 213 | 213.95 | 213.95 | +1.95 (+0.92%) | 7,347 |
| 22 Jul 2009 | INR | 217.4 | 220 | 210 | 212 | 212 | -2.7 (-1.26%) | 13,864 |
| 21 Jul 2009 | INR | 220.5 | 221.95 | 212 | 214.7 | 214.7 | -4.75 (-2.16%) | 14,234 |
| 20 Jul 2009 | INR | 219.9 | 223.85 | 217 | 219.45 | 219.45 | +2.8 (+1.29%) | 15,363 |
| 17 Jul 2009 | INR | 216 | 218 | 212.6 | 216.65 | 216.65 | +5.8 (+2.75%) | 14,983 |
| 16 Jul 2009 | INR | 213.6 | 217.5 | 208 | 210.85 | 210.85 | -0.5 (-0.24%) | 12,413 |
| 15 Jul 2009 | INR | 204.3 | 213 | 203 | 211.35 | 211.35 | +7.8 (+3.83%) | 25,981 |
| 14 Jul 2009 | INR | 196 | 204.85 | 196 | 203.55 | 203.55 | +11.05 (+5.74%) | 16,555 |
| 13 Jul 2009 | INR | 194.05 | 196 | 189.05 | 192.5 | 192.5 | -1.55 (-0.80%) | 12,846 |
| 10 Jul 2009 | INR | 206.4 | 206.4 | 193.65 | 194.05 | 194.05 | -9.4 (-4.62%) | 28,252 |
| 9 Jul 2009 | INR | 197 | 218.95 | 195.1 | 203.45 | 203.45 | +3.2 (+1.60%) | 157,199 |
