| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | INR | 225.2 | 236 | 225.2 | 235.45 | 47.09 | +6.9 (+3.02%) | 97,970 |
| 11 Aug 2009 | INR | 230 | 232.9 | 227.5 | 228.55 | 45.71 | -2.6 (-1.12%) | 60,905 |
| 10 Aug 2009 | INR | 231 | 233 | 230.35 | 231.15 | 46.23 | -1.1 (-0.47%) | 62,630 |
| 7 Aug 2009 | INR | 230.35 | 235.95 | 227 | 232.25 | 46.45 | +0.35 (+0.15%) | 107,695 |
| 6 Aug 2009 | INR | 234 | 237 | 225.15 | 231.9 | 46.38 | -3.25 (-1.38%) | 70,015 |
| 5 Aug 2009 | INR | 232.5 | 236.75 | 232.5 | 235.15 | 47.03 | +1.3 (+0.56%) | 62,905 |
| 4 Aug 2009 | INR | 230 | 237.5 | 230 | 233.85 | 46.77 | +3.8 (+1.65%) | 101,070 |
| 3 Aug 2009 | INR | 231.75 | 234.7 | 227 | 230.05 | 46.01 | +2.35 (+1.03%) | 82,225 |
| 31 Jul 2009 | INR | 231.9 | 234 | 227 | 227.7 | 45.54 | -0.45 (-0.20%) | 69,885 |
| 30 Jul 2009 | INR | 228.05 | 237 | 225.05 | 228.15 | 45.63 | -3.9 (-1.68%) | 75,235 |
| 29 Jul 2009 | INR | 240 | 245 | 228.1 | 232.05 | 46.41 | -9.25 (-3.83%) | 79,115 |
| 28 Jul 2009 | INR | 226.25 | 243 | 226.25 | 241.3 | 48.26 | +11.3 (+4.91%) | 150,850 |
| 27 Jul 2009 | INR | 234 | 242 | 228 | 230 | 46 | +2.05 (+0.90%) | 86,825 |
| 24 Jul 2009 | INR | 228 | 230.9 | 225.25 | 227.95 | 45.59 | +2.9 (+1.29%) | 110,295 |
| 23 Jul 2009 | INR | 225 | 228 | 225 | 225.05 | 45.01 | -1.85 (-0.82%) | 71,995 |
| 22 Jul 2009 | INR | 229.8 | 229.9 | 222 | 226.9 | 45.38 | +1.7 (+0.75%) | 72,870 |
| 21 Jul 2009 | INR | 228.5 | 229 | 220.6 | 225.2 | 45.04 | -0.25 (-0.11%) | 97,680 |
| 20 Jul 2009 | INR | 229.9 | 230.9 | 224.1 | 225.45 | 45.09 | +0.1 (+0.04%) | 66,380 |
| 17 Jul 2009 | INR | 229 | 234 | 222 | 225.35 | 45.07 | -2.15 (-0.95%) | 141,920 |
| 16 Jul 2009 | INR | 230.15 | 236 | 225 | 227.5 | 45.5 | +2.15 (+0.95%) | 72,340 |
| 15 Jul 2009 | INR | 220 | 227.9 | 218.5 | 225.35 | 45.07 | +8.05 (+3.70%) | 375,060 |
| 14 Jul 2009 | INR | 218 | 219.9 | 215 | 217.3 | 43.46 | +1.8 (+0.84%) | 299,590 |
| 13 Jul 2009 | INR | 221.05 | 226.25 | 212 | 215.5 | 43.1 | -11.05 (-4.88%) | 354,150 |
| 10 Jul 2009 | INR | 228 | 232 | 221.1 | 226.55 | 45.31 | -0.5 (-0.22%) | 82,985 |
| 9 Jul 2009 | INR | 218.5 | 238.4 | 215 | 227.05 | 45.41 | +7.4 (+3.37%) | 272,610 |
| 8 Jul 2009 | INR | 223 | 224.5 | 218.1 | 219.65 | 43.93 | -4.7 (-2.09%) | 82,170 |
| 7 Jul 2009 | INR | 233.9 | 233.9 | 224.35 | 224.35 | 44.87 | -1.25 (-0.55%) | 57,610 |
| 6 Jul 2009 | INR | 241.5 | 244.9 | 224 | 225.6 | 45.12 | -16.35 (-6.76%) | 118,040 |
| 3 Jul 2009 | INR | 226 | 248.25 | 224 | 241.95 | 48.39 | +16.7 (+7.41%) | 145,845 |
| 2 Jul 2009 | INR | 236 | 237.5 | 224.5 | 225.25 | 45.05 | -10 (-4.25%) | 118,030 |
