| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 247.47 | 252.68 | 247.47 | 251.61 | 251.61 | +4.11 (+1.66%) | 71,906 |
| 19 Aug 2009 | INR | 250.67 | 252.76 | 245.33 | 247.5 | 247.5 | -1.67 (-0.67%) | 42,862 |
| 18 Aug 2009 | INR | 243.2 | 255.15 | 242.13 | 249.17 | 249.17 | +7.2 (+2.98%) | 50,953 |
| 17 Aug 2009 | INR | 238.29 | 243.2 | 235.96 | 241.97 | 241.97 | +2.28 (+0.95%) | 55,673 |
| 14 Aug 2009 | INR | 240 | 241.88 | 233.17 | 239.69 | 239.69 | -1.89 (-0.78%) | 50,709 |
| 13 Aug 2009 | INR | 241.08 | 243.14 | 240.66 | 241.58 | 241.58 | +1.36 (+0.57%) | 74,841 |
| 12 Aug 2009 | INR | 237.87 | 242.56 | 230.63 | 240.22 | 240.22 | +1.94 (+0.81%) | 257,316 |
| 11 Aug 2009 | INR | 226.93 | 240 | 226.93 | 238.28 | 238.28 | +0.01 (+0.0%) | 433,069 |
| 10 Aug 2009 | INR | 236.37 | 238.67 | 234.67 | 238.27 | 238.27 | +1.78 (+0.75%) | 150,328 |
| 7 Aug 2009 | INR | 239.16 | 240 | 232.83 | 236.49 | 236.49 | -1.82 (-0.76%) | 219,117 |
| 6 Aug 2009 | INR | 238.93 | 242.12 | 228.29 | 238.31 | 238.31 | -2.84 (-1.18%) | 239,597 |
| 5 Aug 2009 | INR | 226.92 | 244.86 | 226.92 | 241.15 | 241.15 | +0.07 (+0.03%) | 219,619 |
| 4 Aug 2009 | INR | 239.79 | 243.41 | 232.75 | 241.08 | 241.08 | +3.79 (+1.60%) | 245,892 |
| 3 Aug 2009 | INR | 226.15 | 238.72 | 223.3 | 237.29 | 237.29 | +2.57 (+1.09%) | 18,483 |
| 31 Jul 2009 | INR | 232.53 | 236.8 | 227.2 | 234.72 | 234.72 | +1.64 (+0.70%) | 212,836 |
| 30 Jul 2009 | INR | 234.88 | 238.93 | 230.83 | 233.08 | 233.08 | -6.74 (-2.81%) | 23,208 |
| 29 Jul 2009 | INR | 240 | 243.2 | 230.41 | 239.82 | 239.82 | -5.07 (-2.07%) | 40,191 |
| 28 Jul 2009 | INR | 240 | 249.59 | 234.99 | 244.89 | 244.89 | +5.3 (+2.21%) | 80,536 |
| 27 Jul 2009 | INR | 229.33 | 241.06 | 219.64 | 239.59 | 239.59 | +15.27 (+6.81%) | 113,170 |
| 24 Jul 2009 | INR | 217.6 | 229.33 | 217.6 | 224.32 | 224.32 | +3.73 (+1.69%) | 104,977 |
| 23 Jul 2009 | INR | 215.91 | 221.85 | 215.91 | 220.59 | 220.59 | +4.82 (+2.23%) | 85,317 |
| 22 Jul 2009 | INR | 215.47 | 217.37 | 214.19 | 215.77 | 215.77 | +1.55 (+0.72%) | 150,637 |
| 21 Jul 2009 | INR | 211.2 | 216.53 | 210.56 | 214.22 | 214.22 | +1.39 (+0.65%) | 351,187 |
| 20 Jul 2009 | INR | 206.93 | 213.55 | 203.97 | 212.83 | 212.83 | +6.95 (+3.38%) | 39,291 |
| 17 Jul 2009 | INR | 203.72 | 208 | 202.67 | 205.88 | 205.88 | +4.28 (+2.12%) | 144,520 |
| 16 Jul 2009 | INR | 202.66 | 202.66 | 200.32 | 201.6 | 201.6 | +1.13 (+0.56%) | 198,783 |
| 15 Jul 2009 | INR | 197.78 | 201.26 | 197.78 | 200.47 | 200.47 | +2.73 (+1.38%) | 169,003 |
| 14 Jul 2009 | INR | 201.59 | 201.6 | 197.12 | 197.74 | 197.74 | +0.47 (+0.24%) | 25,078 |
| 13 Jul 2009 | INR | 198.83 | 198.83 | 193.72 | 197.27 | 197.27 | -3.39 (-1.69%) | 167,962 |
| 10 Jul 2009 | INR | 207.99 | 207.99 | 198.85 | 200.66 | 200.66 | -3.21 (-1.57%) | 106,406 |
