| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2009 | INR | 195.1 | 202 | 195 | 197.25 | 197.25 | +0.25 (+0.13%) | 22,440 |
| 7 Sep 2009 | INR | 199.9 | 200.1 | 193.3 | 197 | 197 | -2 (-1.01%) | 14,538 |
| 4 Sep 2009 | INR | 191.05 | 202.95 | 190 | 199 | 199 | +7.15 (+3.73%) | 13,923 |
| 3 Sep 2009 | INR | 193 | 199 | 189.1 | 191.85 | 191.85 | +4.85 (+2.59%) | 11,499 |
| 2 Sep 2009 | INR | 190.3 | 198.5 | 186 | 187 | 187 | -6.25 (-3.23%) | 19,114 |
| 1 Sep 2009 | INR | 200 | 208 | 193 | 193.25 | 193.25 | -7.05 (-3.52%) | 26,452 |
| 31 Aug 2009 | INR | 188.05 | 208 | 188.05 | 200.3 | 200.3 | -0.65 (-0.32%) | 26,000 |
| 28 Aug 2009 | INR | 200.45 | 205.9 | 198 | 200.95 | 200.95 | -0.25 (-0.12%) | 21,165 |
| 27 Aug 2009 | INR | 202.5 | 211 | 198.1 | 201.2 | 201.2 | +0.4 (+0.20%) | 48,250 |
| 26 Aug 2009 | INR | 185.65 | 207.6 | 185.65 | 200.8 | 200.8 | +13.8 (+7.38%) | 98,379 |
| 25 Aug 2009 | INR | 188 | 189 | 178.15 | 187 | 187 | -1.8 (-0.95%) | 17,128 |
| 24 Aug 2009 | INR | 188.9 | 189.7 | 185.3 | 188.8 | 188.8 | +4.7 (+2.55%) | 25,587 |
| 21 Aug 2009 | INR | 188 | 200.9 | 182.95 | 184.1 | 184.1 | -6.2 (-3.26%) | 142,016 |
| 20 Aug 2009 | INR | 165.3 | 200.4 | 164 | 190.3 | 190.3 | +23.3 (+13.95%) | 258,736 |
| 19 Aug 2009 | INR | 166 | 173 | 165 | 167 | 167 | -2 (-1.18%) | 6,799 |
| 18 Aug 2009 | INR | 169 | 174 | 167.1 | 169 | 169 | 0.0 (0.0%) | 15,008 |
| 17 Aug 2009 | INR | 172 | 175.9 | 165.1 | 169 | 169 | -6.1 (-3.48%) | 8,067 |
| 14 Aug 2009 | INR | 182.2 | 187 | 175.1 | 175.1 | 175.1 | -9 (-4.89%) | 33,106 |
| 13 Aug 2009 | INR | 163 | 187.8 | 161 | 184.1 | 184.1 | +24.4 (+15.28%) | 104,495 |
| 12 Aug 2009 | INR | 156 | 159.8 | 153 | 159.7 | 159.7 | +4 (+2.57%) | 5,943 |
| 11 Aug 2009 | INR | 157.25 | 160 | 153 | 155.7 | 155.7 | -1.55 (-0.99%) | 4,109 |
| 10 Aug 2009 | INR | 164.9 | 166.9 | 157.25 | 157.25 | 157.25 | -6.2 (-3.79%) | 3,627 |
| 7 Aug 2009 | INR | 167 | 167 | 162.4 | 163.45 | 163.45 | -2.8 (-1.68%) | 3,792 |
| 6 Aug 2009 | INR | 167.4 | 173.9 | 166.15 | 166.25 | 166.25 | -3.75 (-2.21%) | 5,748 |
| 5 Aug 2009 | INR | 165 | 172 | 165 | 170 | 170 | +3.9 (+2.35%) | 5,673 |
| 4 Aug 2009 | INR | 170 | 171 | 165.3 | 166.1 | 166.1 | -4 (-2.35%) | 7,727 |
| 3 Aug 2009 | INR | 164.1 | 171.8 | 164.1 | 170.1 | 170.1 | +3.6 (+2.16%) | 6,620 |
| 31 Jul 2009 | INR | 167.45 | 173 | 166.5 | 166.5 | 166.5 | -0.5 (-0.30%) | 7,412 |
| 30 Jul 2009 | INR | 169 | 172 | 166.05 | 167 | 167 | -1.5 (-0.89%) | 1,632 |
| 29 Jul 2009 | INR | 171.1 | 176.95 | 162 | 168.5 | 168.5 | -8.4 (-4.75%) | 10,373 |
