| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | INR | 221.95 | 223.15 | 216.65 | 220.15 | 220.15 | +0.5 (+0.23%) | 550,063 |
| 10 Aug 2009 | INR | 228 | 232.5 | 217.3 | 219.65 | 219.65 | -7.7 (-3.39%) | 753,743 |
| 7 Aug 2009 | INR | 228.5 | 231.9 | 225.05 | 227.35 | 227.35 | -2.15 (-0.94%) | 448,115 |
| 6 Aug 2009 | INR | 232.9 | 232.9 | 226.5 | 229.5 | 229.5 | -0.55 (-0.24%) | 746,925 |
| 5 Aug 2009 | INR | 234.1 | 236.45 | 228.1 | 230.05 | 230.05 | -4.05 (-1.73%) | 603,809 |
| 4 Aug 2009 | INR | 235 | 235.65 | 232.1 | 234.1 | 234.1 | +0.05 (+0.02%) | 368,668 |
| 3 Aug 2009 | INR | 234 | 237 | 233.1 | 234.05 | 234.05 | +0.15 (+0.06%) | 344,063 |
| 31 Jul 2009 | INR | 235 | 239 | 233 | 233.9 | 233.9 | 0.0 (0.0%) | 426,870 |
| 30 Jul 2009 | INR | 225 | 236.7 | 224 | 233.9 | 233.9 | +8.15 (+3.61%) | 1,512,552 |
| 29 Jul 2009 | INR | 234 | 234.75 | 222.55 | 225.75 | 225.75 | -7.2 (-3.09%) | 913,075 |
| 28 Jul 2009 | INR | 236 | 237.5 | 232.1 | 232.95 | 232.95 | -1.25 (-0.53%) | 442,948 |
| 27 Jul 2009 | INR | 235 | 239 | 232.8 | 234.2 | 234.2 | +0.45 (+0.19%) | 1,006,298 |
| 24 Jul 2009 | INR | 250 | 252.8 | 232.6 | 233.75 | 233.75 | -13.05 (-5.29%) | 2,745,576 |
| 23 Jul 2009 | INR | 263 | 263.8 | 240.1 | 246.8 | 246.8 | -12.9 (-4.97%) | 3,233,806 |
| 22 Jul 2009 | INR | 260 | 263.8 | 256.15 | 259.7 | 259.7 | +0.5 (+0.19%) | 925,417 |
| 21 Jul 2009 | INR | 258 | 265.7 | 254 | 259.2 | 259.2 | +5.15 (+2.03%) | 1,679,260 |
| 20 Jul 2009 | INR | 241 | 257.6 | 241 | 254.05 | 254.05 | +14.3 (+5.96%) | 1,779,875 |
| 17 Jul 2009 | INR | 232.3 | 240.9 | 232 | 239.75 | 239.75 | +7.45 (+3.21%) | 471,388 |
| 16 Jul 2009 | INR | 234 | 239.5 | 230 | 232.3 | 232.3 | +0.35 (+0.15%) | 394,857 |
| 15 Jul 2009 | INR | 236 | 237 | 230 | 231.95 | 231.95 | -2.85 (-1.21%) | 577,575 |
| 14 Jul 2009 | INR | 224 | 236 | 223.1 | 234.8 | 234.8 | +13.4 (+6.05%) | 445,966 |
| 13 Jul 2009 | INR | 221.8 | 224.65 | 217.65 | 221.4 | 221.4 | -3.05 (-1.36%) | 406,709 |
| 10 Jul 2009 | INR | 226 | 229.9 | 219.05 | 224.45 | 224.45 | -2.75 (-1.21%) | 518,389 |
| 9 Jul 2009 | INR | 226.5 | 231.9 | 222.1 | 227.2 | 227.2 | +0.75 (+0.33%) | 472,056 |
| 8 Jul 2009 | INR | 227 | 234.2 | 220 | 226.45 | 226.45 | -1.75 (-0.77%) | 721,069 |
| 7 Jul 2009 | INR | 237 | 242 | 220.65 | 228.2 | 228.2 | -4.4 (-1.89%) | 1,172,951 |
| 6 Jul 2009 | INR | 258 | 260 | 220.05 | 232.6 | 232.6 | -22.05 (-8.66%) | 2,089,973 |
| 3 Jul 2009 | INR | 245 | 256.45 | 242 | 254.65 | 254.65 | +8.3 (+3.37%) | 758,760 |
| 2 Jul 2009 | INR | 249 | 250.9 | 242.2 | 246.35 | 246.35 | -1.95 (-0.79%) | 1,089,701 |
| 1 Jul 2009 | INR | 243 | 251.8 | 241.2 | 248.3 | 248.3 | +6.2 (+2.56%) | 1,609,499 |
