| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 670.85 | 683 | 658.2 | 666.2 | 666.2 | -1.45 (-0.22%) | 58,361 |
| 18 Aug 2009 | INR | 650 | 673 | 648.15 | 667.65 | 667.65 | +13 (+1.99%) | 40,137 |
| 17 Aug 2009 | INR | 670 | 673 | 650.05 | 654.65 | 654.65 | -23.3 (-3.44%) | 29,605 |
| 14 Aug 2009 | INR | 690 | 690 | 675 | 677.95 | 677.95 | -7.1 (-1.04%) | 43,674 |
| 13 Aug 2009 | INR | 664 | 689 | 664 | 685.05 | 685.05 | +25.9 (+3.93%) | 78,714 |
| 12 Aug 2009 | INR | 660 | 665 | 650.9 | 659.15 | 659.15 | -0.25 (-0.04%) | 48,561 |
| 11 Aug 2009 | INR | 660 | 669.6 | 654 | 659.4 | 659.4 | -1.75 (-0.26%) | 29,996 |
| 10 Aug 2009 | INR | 686 | 696.6 | 653 | 661.15 | 661.15 | -8.3 (-1.24%) | 55,904 |
| 7 Aug 2009 | INR | 675 | 682 | 664 | 669.45 | 669.45 | -16.05 (-2.34%) | 70,754 |
| 6 Aug 2009 | INR | 690 | 701 | 682 | 685.5 | 685.5 | -14.15 (-2.02%) | 154,607 |
| 5 Aug 2009 | INR | 724.45 | 724.45 | 688 | 699.65 | 699.65 | -11.4 (-1.60%) | 129,896 |
| 4 Aug 2009 | INR | 735 | 739.65 | 708 | 711.05 | 711.05 | -13.2 (-1.82%) | 72,936 |
| 3 Aug 2009 | INR | 705 | 728 | 698 | 724.25 | 724.25 | +25.25 (+3.61%) | 110,472 |
| 31 Jul 2009 | INR | 695 | 711 | 688 | 699 | 699 | +12 (+1.75%) | 314,888 |
| 30 Jul 2009 | INR | 695 | 700 | 681.6 | 687 | 687 | -13 (-1.86%) | 195,369 |
| 29 Jul 2009 | INR | 730 | 748 | 693.5 | 700 | 700 | -28.65 (-3.93%) | 512,907 |
| 28 Jul 2009 | INR | 753 | 756.5 | 714 | 728.65 | 728.65 | -15.9 (-2.14%) | 52,470 |
| 27 Jul 2009 | INR | 751 | 758.6 | 731.05 | 744.55 | 744.55 | +1.95 (+0.26%) | 77,090 |
| 24 Jul 2009 | INR | 725 | 750 | 723 | 742.6 | 742.6 | +24.35 (+3.39%) | 455,726 |
| 23 Jul 2009 | INR | 718 | 725.9 | 710.25 | 718.25 | 718.25 | +5.15 (+0.72%) | 45,655 |
| 22 Jul 2009 | INR | 740 | 748 | 704 | 713.1 | 713.1 | -23.9 (-3.24%) | 144,425 |
| 21 Jul 2009 | INR | 731 | 752 | 723.6 | 737 | 737 | +5.6 (+0.77%) | 67,197 |
| 20 Jul 2009 | INR | 724 | 738 | 715 | 731.4 | 731.4 | +17.75 (+2.49%) | 40,594 |
| 17 Jul 2009 | INR | 710 | 725 | 704 | 713.65 | 713.65 | +11.65 (+1.66%) | 76,327 |
| 16 Jul 2009 | INR | 715 | 739 | 700.05 | 702 | 702 | -8.8 (-1.24%) | 40,751 |
| 15 Jul 2009 | INR | 700 | 729 | 692.5 | 710.8 | 710.8 | +27 (+3.95%) | 61,333 |
| 14 Jul 2009 | INR | 676 | 691 | 650 | 683.8 | 683.8 | +24.55 (+3.72%) | 73,164 |
| 13 Jul 2009 | INR | 680.05 | 688 | 641.15 | 659.25 | 659.25 | -36.15 (-5.20%) | 47,412 |
| 10 Jul 2009 | INR | 715 | 724 | 675.05 | 695.4 | 695.4 | -19.75 (-2.76%) | 35,176 |
| 9 Jul 2009 | INR | 718 | 719.9 | 693 | 715.15 | 715.15 | +2.1 (+0.29%) | 50,348 |
