| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 235 | 240 | 225.05 | 229.65 | 229.65 | -4.85 (-2.07%) | 5,935,820 |
| 18 Aug 2009 | INR | 221 | 236 | 220 | 234.5 | 234.5 | +10.5 (+4.69%) | 5,927,741 |
| 17 Aug 2009 | INR | 220.8 | 235.35 | 220.8 | 224 | 224 | -14 (-5.88%) | 3,564,040 |
| 14 Aug 2009 | INR | 240.45 | 243.3 | 234.55 | 238 | 238 | -0.8 (-0.34%) | 5,986,212 |
| 13 Aug 2009 | INR | 235 | 239.9 | 232.05 | 238.8 | 238.8 | +7.3 (+3.15%) | 7,432,508 |
| 12 Aug 2009 | INR | 221.15 | 232.3 | 218.15 | 231.5 | 231.5 | +5.75 (+2.55%) | 7,607,129 |
| 11 Aug 2009 | INR | 218.3 | 227.8 | 212.7 | 225.75 | 225.75 | +10.4 (+4.83%) | 6,143,950 |
| 10 Aug 2009 | INR | 231.8 | 236 | 215 | 215.35 | 215.35 | -10.7 (-4.73%) | 5,758,208 |
| 7 Aug 2009 | INR | 229 | 233.35 | 225.25 | 226.05 | 226.05 | -4.45 (-1.93%) | 4,931,067 |
| 6 Aug 2009 | INR | 238.9 | 240.55 | 228.25 | 230.5 | 230.5 | -7.6 (-3.19%) | 8,247,049 |
| 5 Aug 2009 | INR | 242.8 | 244.6 | 235.65 | 238.1 | 238.1 | -1.9 (-0.79%) | 6,161,879 |
| 4 Aug 2009 | INR | 253.75 | 253.95 | 238.05 | 240 | 240 | -12.35 (-4.89%) | 9,536,978 |
| 3 Aug 2009 | INR | 247 | 255.7 | 243.5 | 252.35 | 252.35 | +5 (+2.02%) | 7,513,254 |
| 31 Jul 2009 | INR | 246 | 252.3 | 242.1 | 247.35 | 247.35 | +3.65 (+1.50%) | 6,594,654 |
| 30 Jul 2009 | INR | 241.2 | 245.45 | 235.5 | 243.7 | 243.7 | +2.4 (+0.99%) | 6,674,901 |
| 29 Jul 2009 | INR | 239.4 | 247.4 | 234.1 | 241.3 | 241.3 | +3.2 (+1.34%) | 11,514,831 |
| 28 Jul 2009 | INR | 245.5 | 252.75 | 237 | 238.1 | 238.1 | -3.95 (-1.63%) | 9,846,855 |
| 27 Jul 2009 | INR | 254.25 | 256 | 241.25 | 242.05 | 242.05 | -8.95 (-3.57%) | 6,195,854 |
| 24 Jul 2009 | INR | 247.1 | 253 | 243.2 | 251 | 251 | +6.25 (+2.55%) | 7,692,499 |
| 23 Jul 2009 | INR | 243 | 248.5 | 241.05 | 244.75 | 244.75 | +6.25 (+2.62%) | 8,885,392 |
| 22 Jul 2009 | INR | 233.5 | 244.5 | 233.5 | 238.5 | 238.5 | +5.45 (+2.34%) | 15,998,636 |
| 21 Jul 2009 | INR | 224 | 234.4 | 212.8 | 233.05 | 233.05 | +10.9 (+4.91%) | 12,187,134 |
| 20 Jul 2009 | INR | 225.65 | 226.3 | 218.2 | 222.15 | 222.15 | -1.85 (-0.83%) | 6,060,178 |
| 17 Jul 2009 | INR | 215.95 | 225.9 | 214.6 | 224 | 224 | +9.55 (+4.45%) | 8,384,439 |
| 16 Jul 2009 | INR | 220 | 224 | 210.25 | 214.45 | 214.45 | -1.55 (-0.72%) | 8,228,824 |
| 15 Jul 2009 | INR | 207.7 | 219.3 | 206 | 216 | 216 | +8.15 (+3.92%) | 9,357,165 |
| 14 Jul 2009 | INR | 187.5 | 209.95 | 186.7 | 207.85 | 207.85 | +24.35 (+13.27%) | 10,772,636 |
| 13 Jul 2009 | INR | 182.5 | 186.7 | 171.25 | 183.5 | 183.5 | +1.3 (+0.71%) | 11,334,216 |
| 10 Jul 2009 | INR | 188 | 199.45 | 181 | 182.2 | 182.2 | -4.5 (-2.41%) | 9,593,193 |
| 9 Jul 2009 | INR | 185.65 | 189.5 | 176.5 | 186.7 | 186.7 | +3.5 (+1.91%) | 7,035,043 |
