| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 232 | 236.6 | 225 | 228.85 | 228.85 | -1.75 (-0.76%) | 1,940,444 |
| 18 Aug 2009 | INR | 220 | 232 | 218 | 230.6 | 230.6 | +11.95 (+5.47%) | 1,693,444 |
| 17 Aug 2009 | INR | 234 | 234 | 216.8 | 218.65 | 218.65 | -17.9 (-7.57%) | 1,949,454 |
| 14 Aug 2009 | INR | 247.65 | 247.9 | 235.1 | 236.55 | 236.55 | -8.55 (-3.49%) | 1,365,982 |
| 13 Aug 2009 | INR | 235 | 246.35 | 233.2 | 245.1 | 245.1 | +14.1 (+6.10%) | 2,372,669 |
| 12 Aug 2009 | INR | 223 | 234.7 | 215.5 | 231 | 231 | +4.95 (+2.19%) | 2,404,625 |
| 11 Aug 2009 | INR | 217.7 | 230.9 | 214 | 226.05 | 226.05 | +2 (+0.89%) | 2,583,135 |
| 10 Aug 2009 | INR | 230 | 237.55 | 214.25 | 224.05 | 224.05 | -4.85 (-2.12%) | 2,728,326 |
| 7 Aug 2009 | INR | 222.5 | 231.4 | 220.05 | 228.9 | 228.9 | +2.35 (+1.04%) | 3,022,199 |
| 6 Aug 2009 | INR | 248 | 248 | 222 | 226.55 | 226.55 | -19.8 (-8.04%) | 3,560,539 |
| 5 Aug 2009 | INR | 256 | 257.95 | 242.5 | 246.35 | 246.35 | -9.65 (-3.77%) | 2,320,334 |
| 4 Aug 2009 | INR | 265 | 265.95 | 250.2 | 256 | 256 | -5.2 (-1.99%) | 2,263,741 |
| 3 Aug 2009 | INR | 247.1 | 265 | 245.1 | 261.2 | 261.2 | +15.6 (+6.35%) | 2,609,971 |
| 31 Jul 2009 | INR | 251 | 254.85 | 241 | 245.6 | 245.6 | -3.35 (-1.35%) | 2,054,515 |
| 30 Jul 2009 | INR | 245 | 250.2 | 238.15 | 248.95 | 248.95 | +2.3 (+0.93%) | 3,656,733 |
| 29 Jul 2009 | INR | 239 | 248.4 | 228.15 | 246.65 | 246.65 | +4.85 (+2.01%) | 5,157,928 |
| 28 Jul 2009 | INR | 241.85 | 244.9 | 237.1 | 241.8 | 241.8 | +3.7 (+1.55%) | 2,005,299 |
| 27 Jul 2009 | INR | 234.3 | 243.5 | 231 | 238.1 | 238.1 | +5.4 (+2.32%) | 1,794,164 |
| 24 Jul 2009 | INR | 231.5 | 235.2 | 226.2 | 232.7 | 232.7 | +3.25 (+1.42%) | 1,943,712 |
| 23 Jul 2009 | INR | 223.95 | 230.9 | 223.95 | 229.45 | 229.45 | +7.45 (+3.36%) | 2,009,932 |
| 22 Jul 2009 | INR | 226 | 236.25 | 220.05 | 222 | 222 | -2 (-0.89%) | 2,910,823 |
| 21 Jul 2009 | INR | 229 | 230 | 218.9 | 224 | 224 | -4.65 (-2.03%) | 2,424,492 |
| 20 Jul 2009 | INR | 228 | 232.85 | 225.25 | 228.65 | 228.65 | +2.4 (+1.06%) | 1,510,405 |
| 17 Jul 2009 | INR | 223 | 229.4 | 221.35 | 226.25 | 226.25 | +5.65 (+2.56%) | 2,874,583 |
| 16 Jul 2009 | INR | 220 | 226.8 | 213.25 | 220.6 | 220.6 | +4.85 (+2.25%) | 3,960,574 |
| 15 Jul 2009 | INR | 193.55 | 224.3 | 193 | 215.75 | 215.75 | +25.05 (+13.14%) | 6,926,089 |
| 14 Jul 2009 | INR | 179.4 | 191.8 | 179.4 | 190.7 | 190.7 | +14.6 (+8.29%) | 2,089,468 |
| 13 Jul 2009 | INR | 178.7 | 183.6 | 163.2 | 176.1 | 176.1 | -5.65 (-3.11%) | 4,757,301 |
| 10 Jul 2009 | INR | 187 | 195.5 | 179.25 | 181.75 | 181.75 | -5.1 (-2.73%) | 2,354,900 |
| 9 Jul 2009 | INR | 183 | 196.45 | 178.6 | 186.85 | 186.85 | +1 (+0.54%) | 3,072,636 |
