| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 222 | 240 | 220.7 | 238.65 | 238.65 | +16.05 (+7.21%) | 931,906 |
| 26 Aug 2009 | INR | 221 | 228 | 220.1 | 222.6 | 222.6 | +3.1 (+1.41%) | 356,200 |
| 25 Aug 2009 | INR | 215 | 223.1 | 209.5 | 219.5 | 219.5 | +7.95 (+3.76%) | 612,818 |
| 24 Aug 2009 | INR | 216 | 220 | 211.1 | 211.55 | 211.55 | -1.4 (-0.66%) | 348,794 |
| 21 Aug 2009 | INR | 210 | 215.9 | 206 | 212.95 | 212.95 | +7.85 (+3.83%) | 692,230 |
| 20 Aug 2009 | INR | 200.9 | 207.4 | 198 | 205.1 | 205.1 | +6.75 (+3.40%) | 217,320 |
| 19 Aug 2009 | INR | 199.9 | 202.8 | 196.7 | 198.35 | 198.35 | +0.8 (+0.40%) | 786,894 |
| 18 Aug 2009 | INR | 198 | 205 | 196.4 | 197.55 | 197.55 | -1 (-0.50%) | 1,393,178 |
| 17 Aug 2009 | INR | 205.35 | 207.5 | 197 | 198.55 | 198.55 | -11 (-5.25%) | 1,159,268 |
| 14 Aug 2009 | INR | 208 | 211 | 206.1 | 209.55 | 209.55 | +2.3 (+1.11%) | 143,444 |
| 13 Aug 2009 | INR | 204.8 | 210.6 | 203 | 207.25 | 207.25 | +5.2 (+2.57%) | 166,694 |
| 12 Aug 2009 | INR | 194 | 203 | 190 | 202.05 | 202.05 | +5.65 (+2.88%) | 262,376 |
| 11 Aug 2009 | INR | 195.55 | 199 | 192.2 | 196.4 | 196.4 | +2.05 (+1.05%) | 137,664 |
| 10 Aug 2009 | INR | 213.7 | 213.7 | 190.15 | 194.35 | 194.35 | -12.75 (-6.16%) | 193,874 |
| 7 Aug 2009 | INR | 211 | 212.45 | 204.85 | 207.1 | 207.1 | -4.4 (-2.08%) | 166,886 |
| 6 Aug 2009 | INR | 213.5 | 218.7 | 210.05 | 211.5 | 211.5 | -1.65 (-0.77%) | 218,150 |
| 5 Aug 2009 | INR | 220 | 223.5 | 211.7 | 213.15 | 213.15 | -3.95 (-1.82%) | 1,463,812 |
| 4 Aug 2009 | INR | 226.5 | 226.65 | 215.6 | 217.1 | 217.1 | -7.3 (-3.25%) | 256,890 |
| 3 Aug 2009 | INR | 218.05 | 227.85 | 218.05 | 224.4 | 224.4 | +6.85 (+3.15%) | 498,294 |
| 31 Jul 2009 | INR | 218 | 222.95 | 216.7 | 217.55 | 217.55 | +3.1 (+1.45%) | 404,528 |
| 30 Jul 2009 | INR | 210.5 | 216.8 | 208.6 | 214.45 | 214.45 | +2.65 (+1.25%) | 317,800 |
| 29 Jul 2009 | INR | 213.8 | 218.9 | 201 | 211.8 | 211.8 | -1.95 (-0.91%) | 414,272 |
| 28 Jul 2009 | INR | 209.9 | 216.4 | 206.1 | 213.75 | 213.75 | +5.8 (+2.79%) | 393,378 |
| 27 Jul 2009 | INR | 212.5 | 213.5 | 206.25 | 207.95 | 207.95 | -2 (-0.95%) | 317,030 |
| 24 Jul 2009 | INR | 210 | 211.3 | 204 | 209.95 | 209.95 | +4.95 (+2.41%) | 464,724 |
| 23 Jul 2009 | INR | 199.45 | 206.15 | 199.45 | 205 | 205 | +7.45 (+3.77%) | 507,282 |
| 22 Jul 2009 | INR | 191 | 207.6 | 191 | 197.55 | 197.55 | +0.8 (+0.41%) | 1,327,972 |
| 21 Jul 2009 | INR | 196 | 203.5 | 190.1 | 196.75 | 196.75 | +1.25 (+0.64%) | 665,800 |
| 20 Jul 2009 | INR | 187 | 199 | 186 | 195.5 | 195.5 | +8.2 (+4.38%) | 712,120 |
| 17 Jul 2009 | INR | 189.95 | 193.9 | 185 | 187.3 | 187.3 | -0.35 (-0.19%) | 928,870 |
