| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 219.7 | 220 | 207 | 207.5 | 207.5 | -3 (-1.43%) | 1,967 |
| 18 Aug 2009 | INR | 220.9 | 220.9 | 207 | 210.5 | 210.5 | -3 (-1.41%) | 2,613 |
| 17 Aug 2009 | INR | 214.65 | 214.7 | 211.6 | 213.5 | 213.5 | -3.5 (-1.61%) | 1,907 |
| 14 Aug 2009 | INR | 225 | 225 | 212 | 217 | 217 | -1.95 (-0.89%) | 10,436 |
| 13 Aug 2009 | INR | 210 | 220 | 210 | 218.95 | 218.95 | +13.3 (+6.47%) | 2,266 |
| 12 Aug 2009 | INR | 202.2 | 206 | 200.45 | 205.65 | 205.65 | +0.65 (+0.32%) | 1,484 |
| 11 Aug 2009 | INR | 216.75 | 216.75 | 200.25 | 205 | 205 | -1.85 (-0.89%) | 3,301 |
| 10 Aug 2009 | INR | 220.55 | 220.7 | 205.5 | 206.85 | 206.85 | -11.15 (-5.11%) | 3,676 |
| 7 Aug 2009 | INR | 225 | 228 | 218 | 218 | 218 | -5.05 (-2.26%) | 4,688 |
| 6 Aug 2009 | INR | 223.1 | 226.9 | 221.25 | 223.05 | 223.05 | -0.7 (-0.31%) | 3,881 |
| 5 Aug 2009 | INR | 223 | 230 | 223 | 223.75 | 223.75 | -0.95 (-0.42%) | 2,920 |
| 4 Aug 2009 | INR | 225.05 | 233.95 | 222.05 | 224.7 | 224.7 | -0.3 (-0.13%) | 7,660 |
| 3 Aug 2009 | INR | 227 | 229.75 | 206 | 225 | 225 | -1.95 (-0.86%) | 9,783 |
| 31 Jul 2009 | INR | 222.15 | 230 | 222.15 | 226.95 | 226.95 | +8.25 (+3.77%) | 4,661 |
| 30 Jul 2009 | INR | 223 | 228 | 216.55 | 218.7 | 218.7 | +0.2 (+0.09%) | 8,569 |
| 29 Jul 2009 | INR | 221 | 230.9 | 218.35 | 218.5 | 218.5 | -11.05 (-4.81%) | 5,409 |
| 28 Jul 2009 | INR | 231.25 | 234 | 227.5 | 229.55 | 229.55 | -3.9 (-1.67%) | 3,937 |
| 27 Jul 2009 | INR | 225 | 237.4 | 218.1 | 233.45 | 233.45 | +10.9 (+4.90%) | 3,929 |
| 24 Jul 2009 | INR | 219.05 | 224.35 | 218.6 | 222.55 | 222.55 | +1.8 (+0.82%) | 1,812 |
| 23 Jul 2009 | INR | 217.6 | 223.8 | 217 | 220.75 | 220.75 | +2.25 (+1.03%) | 1,978 |
| 22 Jul 2009 | INR | 218 | 227 | 217 | 218.5 | 218.5 | -2.95 (-1.33%) | 3,311 |
| 21 Jul 2009 | INR | 224.85 | 224.85 | 217 | 221.45 | 221.45 | +0.65 (+0.29%) | 1,792 |
| 20 Jul 2009 | INR | 221.95 | 224.9 | 217 | 220.8 | 220.8 | +0.6 (+0.27%) | 4,247 |
| 17 Jul 2009 | INR | 208.25 | 222 | 208.25 | 220.2 | 220.2 | +8 (+3.77%) | 4,256 |
| 16 Jul 2009 | INR | 212.2 | 220 | 210 | 212.2 | 212.2 | +1.6 (+0.76%) | 2,837 |
| 15 Jul 2009 | INR | 212 | 212 | 206.2 | 210.6 | 210.6 | +1.1 (+0.53%) | 3,328 |
| 14 Jul 2009 | INR | 200 | 210 | 196.15 | 209.5 | 209.5 | +15.2 (+7.82%) | 2,594 |
| 13 Jul 2009 | INR | 203 | 205 | 192 | 194.3 | 194.3 | -15.9 (-7.56%) | 4,850 |
| 10 Jul 2009 | INR | 214.1 | 219.9 | 209.85 | 210.2 | 210.2 | -3.75 (-1.75%) | 2,030 |
| 9 Jul 2009 | INR | 210.25 | 217.75 | 207 | 213.95 | 213.95 | +1.1 (+0.52%) | 2,233 |
