| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | INR | 220 | 223.25 | 202.9 | 205.25 | 205.25 | -14.35 (-6.53%) | 107,340 |
| 14 Aug 2009 | INR | 221.65 | 222 | 213 | 219.6 | 219.6 | -3.7 (-1.66%) | 297,880 |
| 13 Aug 2009 | INR | 231 | 231 | 222.25 | 223.3 | 223.3 | -1.5 (-0.67%) | 191,440 |
| 12 Aug 2009 | INR | 228.8 | 229 | 222.05 | 224.8 | 224.8 | -2.4 (-1.06%) | 383,330 |
| 11 Aug 2009 | INR | 233.7 | 233.7 | 220.05 | 227.2 | 227.2 | -0.45 (-0.20%) | 325,160 |
| 10 Aug 2009 | INR | 222 | 242 | 221.65 | 227.65 | 227.65 | -6.1 (-2.61%) | 785,250 |
| 7 Aug 2009 | INR | 226 | 238 | 219 | 233.75 | 233.75 | +8.85 (+3.94%) | 711,140 |
| 6 Aug 2009 | INR | 224.05 | 227.1 | 218 | 224.9 | 224.9 | -1.2 (-0.53%) | 221,980 |
| 5 Aug 2009 | INR | 222 | 227.8 | 217 | 226.1 | 226.1 | +3.9 (+1.76%) | 237,470 |
| 4 Aug 2009 | INR | 215.55 | 227.4 | 215.3 | 222.2 | 222.2 | +3.8 (+1.74%) | 407,290 |
| 3 Aug 2009 | INR | 205.05 | 219.5 | 200.05 | 218.4 | 218.4 | +5.95 (+2.80%) | 319,600 |
| 31 Jul 2009 | INR | 210.15 | 219 | 202 | 212.45 | 212.45 | +9.6 (+4.73%) | 423,680 |
| 30 Jul 2009 | INR | 195.1 | 205.95 | 195.1 | 202.85 | 202.85 | +7 (+3.57%) | 331,420 |
| 29 Jul 2009 | INR | 190 | 207.9 | 190 | 195.85 | 195.85 | +9.65 (+5.18%) | 283,930 |
| 28 Jul 2009 | INR | 191.95 | 191.95 | 185.05 | 186.2 | 186.2 | +1.8 (+0.98%) | 106,680 |
| 27 Jul 2009 | INR | 180.5 | 194.95 | 180.5 | 184.4 | 184.4 | -3.35 (-1.78%) | 163,910 |
| 24 Jul 2009 | INR | 180 | 198.6 | 180 | 187.75 | 187.75 | +1.6 (+0.86%) | 121,260 |
| 23 Jul 2009 | INR | 173 | 194.6 | 173 | 186.15 | 186.15 | +13.3 (+7.69%) | 257,320 |
| 22 Jul 2009 | INR | 175.05 | 176 | 172 | 172.85 | 172.85 | -2.05 (-1.17%) | 12,290 |
| 21 Jul 2009 | INR | 177 | 179 | 172 | 174.9 | 174.9 | -1.65 (-0.93%) | 52,650 |
| 20 Jul 2009 | INR | 179 | 179 | 173 | 176.55 | 176.55 | +3.35 (+1.93%) | 25,560 |
| 17 Jul 2009 | INR | 168 | 177 | 165.1 | 173.2 | 173.2 | +7.4 (+4.46%) | 58,720 |
| 16 Jul 2009 | INR | 167 | 170 | 165.1 | 165.8 | 165.8 | +2.6 (+1.59%) | 13,250 |
| 15 Jul 2009 | INR | 175 | 175 | 159.95 | 163.2 | 163.2 | -6.4 (-3.77%) | 82,180 |
| 14 Jul 2009 | INR | 172 | 178 | 165.45 | 169.6 | 169.6 | +3.95 (+2.38%) | 42,470 |
| 13 Jul 2009 | INR | 171.95 | 171.95 | 148.3 | 165.65 | 165.65 | -0.05 (-0.03%) | 116,370 |
| 10 Jul 2009 | INR | 172 | 174 | 160.6 | 165.7 | 165.7 | -6.25 (-3.63%) | 35,610 |
| 9 Jul 2009 | INR | 170 | 172.9 | 168.65 | 171.95 | 171.95 | -1.15 (-0.66%) | 45,900 |
| 8 Jul 2009 | INR | 185 | 185 | 168 | 173.1 | 173.1 | -4.35 (-2.45%) | 14,610 |
| 7 Jul 2009 | INR | 182 | 182 | 172 | 177.45 | 177.45 | -0.45 (-0.25%) | 66,450 |
