| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 400 | 414.7 | 398 | 401.45 | 401.45 | +0.6 (+0.15%) | 5,237 |
| 18 Aug 2009 | INR | 395 | 407.75 | 390.2 | 400.85 | 400.85 | -4.15 (-1.02%) | 15,345 |
| 17 Aug 2009 | INR | 406.95 | 407.8 | 400 | 405 | 405 | -3.25 (-0.80%) | 3,081 |
| 14 Aug 2009 | INR | 414.95 | 422 | 406 | 408.25 | 408.25 | -5.6 (-1.35%) | 5,228 |
| 13 Aug 2009 | INR | 423 | 424 | 411 | 413.85 | 413.85 | +1.15 (+0.28%) | 26,052 |
| 12 Aug 2009 | INR | 401.5 | 416 | 398 | 412.7 | 412.7 | +3.45 (+0.84%) | 40,957 |
| 11 Aug 2009 | INR | 412 | 418.75 | 402 | 409.25 | 409.25 | -1.45 (-0.35%) | 2,837 |
| 10 Aug 2009 | INR | 421.5 | 427.9 | 409.05 | 410.7 | 410.7 | -5.2 (-1.25%) | 7,694 |
| 7 Aug 2009 | INR | 429 | 429 | 410.5 | 415.9 | 415.9 | -8.15 (-1.92%) | 15,366 |
| 6 Aug 2009 | INR | 433 | 435 | 420 | 424.05 | 424.05 | -2.05 (-0.48%) | 16,534 |
| 5 Aug 2009 | INR | 431.45 | 438.95 | 425 | 426.1 | 426.1 | -1.9 (-0.44%) | 6,230 |
| 4 Aug 2009 | INR | 438 | 440 | 423 | 428 | 428 | -5.6 (-1.29%) | 10,121 |
| 3 Aug 2009 | INR | 420.2 | 447 | 420.2 | 433.6 | 433.6 | -3.4 (-0.78%) | 6,817 |
| 31 Jul 2009 | INR | 446 | 446 | 433 | 437 | 437 | -0.6 (-0.14%) | 9,185 |
| 30 Jul 2009 | INR | 429.1 | 441.55 | 429.1 | 437.6 | 437.6 | +0.55 (+0.13%) | 6,767 |
| 29 Jul 2009 | INR | 431.4 | 442 | 428.1 | 437.05 | 437.05 | +5.65 (+1.31%) | 16,207 |
| 28 Jul 2009 | INR | 415.1 | 435.7 | 414.35 | 431.4 | 431.4 | +17.5 (+4.23%) | 22,831 |
| 27 Jul 2009 | INR | 417 | 424.95 | 412.55 | 413.9 | 413.9 | -3.9 (-0.93%) | 9,973 |
| 24 Jul 2009 | INR | 420 | 428.5 | 412 | 417.8 | 417.8 | +0.25 (+0.06%) | 21,382 |
| 23 Jul 2009 | INR | 434 | 439 | 415.25 | 417.55 | 417.55 | -11.85 (-2.76%) | 73,572 |
| 22 Jul 2009 | INR | 440 | 440 | 419.25 | 429.4 | 429.4 | -16.6 (-3.72%) | 38,228 |
| 21 Jul 2009 | INR | 455 | 475.2 | 445.1 | 446 | 446 | -9 (-1.98%) | 393,076 |
| 20 Jul 2009 | INR | 446.25 | 463 | 438.1 | 455 | 455 | +9 (+2.02%) | 41,099 |
| 17 Jul 2009 | INR | 440 | 449.4 | 440 | 446 | 446 | +5.7 (+1.29%) | 1,191,658 |
| 16 Jul 2009 | INR | 435 | 463.55 | 430.1 | 440.3 | 440.3 | +13 (+3.04%) | 118,460 |
| 15 Jul 2009 | INR | 408 | 429.95 | 408 | 427.3 | 427.3 | +16.25 (+3.95%) | 19,929 |
| 14 Jul 2009 | INR | 405 | 413 | 400 | 411.05 | 411.05 | +7.7 (+1.91%) | 6,771 |
| 13 Jul 2009 | INR | 395 | 409.7 | 390.15 | 403.35 | 403.35 | -1.4 (-0.35%) | 19,122 |
| 10 Jul 2009 | INR | 395.55 | 408.95 | 395.55 | 404.75 | 404.75 | +6.15 (+1.54%) | 24,119 |
| 9 Jul 2009 | INR | 390 | 408 | 390 | 398.6 | 398.6 | +3.85 (+0.98%) | 11,721 |
