| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 244.7 | 250 | 216 | 223.2 | 223.2 | -38.4 (-14.68%) | 3,948,480 |
| 18 Aug 2009 | INR | 246 | 265.6 | 246 | 261.6 | 261.6 | +13.8 (+5.57%) | 706,821 |
| 17 Aug 2009 | INR | 251.2 | 251.7 | 243 | 247.8 | 247.8 | -5.5 (-2.17%) | 244,314 |
| 14 Aug 2009 | INR | 254.2 | 259.75 | 250.8 | 253.3 | 253.3 | -2.8 (-1.09%) | 264,387 |
| 13 Aug 2009 | INR | 254.5 | 258.45 | 253 | 256.1 | 256.1 | +4.7 (+1.87%) | 337,015 |
| 12 Aug 2009 | INR | 246.1 | 253.7 | 242 | 251.4 | 251.4 | +5.3 (+2.15%) | 467,842 |
| 11 Aug 2009 | INR | 255 | 260.4 | 244.25 | 246.1 | 246.1 | -12.4 (-4.80%) | 787,987 |
| 10 Aug 2009 | INR | 258.8 | 262.9 | 248.25 | 258.5 | 258.5 | +5.4 (+2.13%) | 661,381 |
| 7 Aug 2009 | INR | 267.7 | 271.3 | 251.25 | 253.1 | 253.1 | -11.55 (-4.36%) | 823,720 |
| 6 Aug 2009 | INR | 266 | 280.35 | 262 | 264.65 | 264.65 | -4.9 (-1.82%) | 1,682,668 |
| 5 Aug 2009 | INR | 252 | 272.95 | 251.9 | 269.55 | 269.55 | +20.4 (+8.19%) | 1,731,700 |
| 4 Aug 2009 | INR | 251.5 | 258.8 | 247.6 | 249.15 | 249.15 | -2.45 (-0.97%) | 449,833 |
| 3 Aug 2009 | INR | 249 | 254.7 | 248 | 251.6 | 251.6 | +1.8 (+0.72%) | 409,251 |
| 31 Jul 2009 | INR | 252 | 256.7 | 247.15 | 249.8 | 249.8 | +2.75 (+1.11%) | 1,044,011 |
| 30 Jul 2009 | INR | 248 | 254.8 | 245.1 | 247.05 | 247.05 | +0.1 (+0.04%) | 532,248 |
| 29 Jul 2009 | INR | 255 | 270 | 240.3 | 246.95 | 246.95 | -11.05 (-4.28%) | 827,699 |
| 28 Jul 2009 | INR | 262.5 | 267.2 | 245.8 | 258 | 258 | -6.2 (-2.35%) | 691,753 |
| 27 Jul 2009 | INR | 272.15 | 274 | 260.4 | 264.2 | 264.2 | -6.9 (-2.55%) | 545,381 |
| 24 Jul 2009 | INR | 269.9 | 274.45 | 268.05 | 271.1 | 271.1 | +3.65 (+1.36%) | 718,476 |
| 23 Jul 2009 | INR | 251.85 | 273.5 | 251.85 | 267.45 | 267.45 | +16.75 (+6.68%) | 1,288,703 |
| 22 Jul 2009 | INR | 264.4 | 264.4 | 244.5 | 250.7 | 250.7 | -14.15 (-5.34%) | 918,112 |
| 21 Jul 2009 | INR | 245 | 267.4 | 241 | 264.85 | 264.85 | +18.4 (+7.47%) | 1,869,196 |
| 20 Jul 2009 | INR | 232 | 249.7 | 232 | 246.45 | 246.45 | +14.45 (+6.23%) | 733,702 |
| 17 Jul 2009 | INR | 226 | 238.5 | 226 | 232 | 232 | +8.25 (+3.69%) | 403,794 |
| 16 Jul 2009 | INR | 230 | 234.9 | 220.2 | 223.75 | 223.75 | -3.05 (-1.34%) | 224,581 |
| 15 Jul 2009 | INR | 221.5 | 228 | 221.5 | 226.8 | 226.8 | +6.7 (+3.04%) | 153,342 |
| 14 Jul 2009 | INR | 220 | 224.6 | 217.25 | 220.1 | 220.1 | +4.25 (+1.97%) | 126,293 |
| 13 Jul 2009 | INR | 213 | 219.8 | 207 | 215.85 | 215.85 | +0.1 (+0.05%) | 146,758 |
| 10 Jul 2009 | INR | 230 | 232.25 | 213 | 215.75 | 215.75 | -13.3 (-5.81%) | 287,491 |
| 9 Jul 2009 | INR | 232 | 236.75 | 225.2 | 229.05 | 229.05 | +0.9 (+0.39%) | 174,426 |
