| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | INR | 221.95 | 221.95 | 212.5 | 214 | 42.8 | -4.75 (-2.17%) | 45,450 |
| 31 Aug 2009 | INR | 219 | 224.925 | 217.125 | 218.75 | 43.75 | +0.325 (+0.15%) | 61,940 |
| 28 Aug 2009 | INR | 219.95 | 220 | 216.6 | 218.425 | 43.685 | +0.725 (+0.33%) | 78,970 |
| 27 Aug 2009 | INR | 215.275 | 224 | 215.275 | 217.7 | 43.54 | -1.775 (-0.81%) | 59,060 |
| 26 Aug 2009 | INR | 218 | 228 | 218 | 219.475 | 43.895 | +3.975 (+1.84%) | 119,710 |
| 25 Aug 2009 | INR | 219 | 220 | 213.5 | 215.5 | 43.1 | -2.875 (-1.32%) | 62,350 |
| 24 Aug 2009 | INR | 217.5 | 223.975 | 215.25 | 218.375 | 43.675 | +3.825 (+1.78%) | 77,460 |
| 21 Aug 2009 | INR | 207.5 | 217.5 | 207.5 | 214.55 | 42.91 | +4.55 (+2.17%) | 30,510 |
| 20 Aug 2009 | INR | 215.15 | 215.15 | 208.35 | 210 | 42 | -0.925 (-0.44%) | 21,360 |
| 19 Aug 2009 | INR | 217.9 | 223.9 | 209 | 210.925 | 42.185 | -6.075 (-2.80%) | 158,180 |
| 18 Aug 2009 | INR | 207 | 219 | 204.05 | 217 | 43.4 | +10.25 (+4.96%) | 43,960 |
| 17 Aug 2009 | INR | 206.05 | 212.5 | 206 | 206.75 | 41.35 | -7.9 (-3.68%) | 33,740 |
| 14 Aug 2009 | INR | 212.025 | 219.5 | 211 | 214.65 | 42.93 | -3.8 (-1.74%) | 31,760 |
| 13 Aug 2009 | INR | 211.5 | 219 | 211.5 | 218.45 | 43.69 | +8.2 (+3.90%) | 107,950 |
| 12 Aug 2009 | INR | 205 | 211.5 | 205 | 210.25 | 42.05 | +3.175 (+1.53%) | 73,360 |
| 11 Aug 2009 | INR | 206.75 | 210.75 | 206.75 | 207.075 | 41.415 | +0.05 (+0.02%) | 53,120 |
| 10 Aug 2009 | INR | 215 | 215.95 | 206.5 | 207.025 | 41.405 | +0.025 (+0.01%) | 62,930 |
| 7 Aug 2009 | INR | 206 | 211.975 | 204.15 | 207 | 41.4 | -1.125 (-0.54%) | 56,240 |
| 6 Aug 2009 | INR | 209 | 216 | 207 | 208.125 | 41.625 | -4.225 (-1.99%) | 617,950 |
| 5 Aug 2009 | INR | 224.975 | 224.975 | 209.5 | 212.35 | 42.47 | -7.7 (-3.50%) | 159,830 |
| 4 Aug 2009 | INR | 222.1 | 231 | 217.025 | 220.05 | 44.01 | +1.225 (+0.56%) | 320,450 |
| 3 Aug 2009 | INR | 219.35 | 220.95 | 213.525 | 218.825 | 43.765 | +2.5 (+1.16%) | 96,570 |
| 31 Jul 2009 | INR | 222.2 | 234 | 212.5 | 216.325 | 43.265 | -1.625 (-0.75%) | 603,650 |
| 30 Jul 2009 | INR | 210.25 | 224 | 207.5 | 217.95 | 43.59 | +8.075 (+3.85%) | 251,190 |
| 29 Jul 2009 | INR | 210 | 210.75 | 203 | 209.875 | 41.975 | +1.125 (+0.54%) | 107,220 |
| 28 Jul 2009 | INR | 208 | 210.45 | 207.125 | 208.75 | 41.75 | -0.45 (-0.22%) | 69,260 |
| 27 Jul 2009 | INR | 206.725 | 210 | 206.075 | 209.2 | 41.84 | +2.6 (+1.26%) | 77,350 |
| 24 Jul 2009 | INR | 202.5 | 209.5 | 201.6 | 206.6 | 41.32 | +7.6 (+3.82%) | 102,690 |
| 23 Jul 2009 | INR | 196.55 | 202.475 | 195 | 199 | 39.8 | +4 (+2.05%) | 510,170 |
| 22 Jul 2009 | INR | 225.75 | 225.75 | 192.25 | 195 | 39 | -7.725 (-3.81%) | 97,120 |
