| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 511.25 | 523 | 507.25 | 519.65 | 519.65 | +1.3 (+0.25%) | 108,071 |
| 18 Aug 2009 | INR | 500 | 523.5 | 500 | 518.35 | 518.35 | +12.55 (+2.48%) | 86,364 |
| 17 Aug 2009 | INR | 520 | 534.8 | 497.15 | 505.8 | 505.8 | -16.45 (-3.15%) | 148,069 |
| 14 Aug 2009 | INR | 515 | 528.5 | 510.1 | 522.25 | 522.25 | +10.45 (+2.04%) | 273,191 |
| 13 Aug 2009 | INR | 512.5 | 515 | 503.65 | 511.8 | 511.8 | +1.6 (+0.31%) | 104,352 |
| 12 Aug 2009 | INR | 494 | 517.9 | 494 | 510.2 | 510.2 | +15.05 (+3.04%) | 141,640 |
| 11 Aug 2009 | INR | 488.25 | 507.2 | 488.25 | 495.15 | 495.15 | +4.9 (+1.00%) | 33,657 |
| 10 Aug 2009 | INR | 528.85 | 528.85 | 490.25 | 490.25 | 490.25 | -32.5 (-6.22%) | 147,861 |
| 7 Aug 2009 | INR | 502.4 | 532.7 | 502 | 522.75 | 522.75 | +14.6 (+2.87%) | 280,718 |
| 6 Aug 2009 | INR | 498 | 523 | 498 | 508.15 | 508.15 | +7.65 (+1.53%) | 247,865 |
| 5 Aug 2009 | INR | 487 | 506 | 487 | 500.5 | 500.5 | +11.5 (+2.35%) | 182,320 |
| 4 Aug 2009 | INR | 460 | 508 | 460 | 489 | 489 | +24.2 (+5.21%) | 225,499 |
| 3 Aug 2009 | INR | 472 | 472 | 460.35 | 464.8 | 464.8 | -8.2 (-1.73%) | 53,537 |
| 31 Jul 2009 | INR | 494 | 494.95 | 470.25 | 473 | 473 | -15.3 (-3.13%) | 214,196 |
| 30 Jul 2009 | INR | 477 | 494.45 | 476 | 488.3 | 488.3 | +20.15 (+4.30%) | 239,239 |
| 29 Jul 2009 | INR | 469 | 478 | 453 | 468.15 | 468.15 | +5.35 (+1.16%) | 436,827 |
| 28 Jul 2009 | INR | 455 | 468 | 452.75 | 462.8 | 462.8 | +10.25 (+2.26%) | 165,422 |
| 27 Jul 2009 | INR | 444.4 | 452.95 | 444.4 | 452.55 | 452.55 | +0.65 (+0.14%) | 24,560 |
| 24 Jul 2009 | INR | 449 | 456.85 | 446.4 | 451.9 | 451.9 | +0.5 (+0.11%) | 67,444 |
| 23 Jul 2009 | INR | 440.35 | 455 | 439.5 | 451.4 | 451.4 | +10.55 (+2.39%) | 340,180 |
| 22 Jul 2009 | INR | 450.1 | 453.05 | 436.35 | 440.85 | 440.85 | -9 (-2.00%) | 159,688 |
| 21 Jul 2009 | INR | 455 | 455 | 448 | 449.85 | 449.85 | -3.5 (-0.77%) | 35,975 |
| 20 Jul 2009 | INR | 461.1 | 470 | 446 | 453.35 | 453.35 | -6.95 (-1.51%) | 110,940 |
| 17 Jul 2009 | INR | 461 | 463.8 | 449 | 460.3 | 460.3 | +0.4 (+0.09%) | 95,694 |
| 16 Jul 2009 | INR | 465.85 | 465.9 | 454 | 459.9 | 459.9 | -1.95 (-0.42%) | 41,848 |
| 15 Jul 2009 | INR | 452.1 | 468.05 | 445.25 | 461.85 | 461.85 | +10.1 (+2.24%) | 58,166 |
| 14 Jul 2009 | INR | 450 | 454.9 | 443.1 | 451.75 | 451.75 | +5.05 (+1.13%) | 31,867 |
| 13 Jul 2009 | INR | 449 | 458.95 | 444.55 | 446.7 | 446.7 | -4.2 (-0.93%) | 90,816 |
| 10 Jul 2009 | INR | 475.3 | 480 | 441 | 450.9 | 450.9 | -19.5 (-4.15%) | 123,410 |
| 9 Jul 2009 | INR | 470 | 475 | 465.1 | 470.4 | 470.4 | +6.5 (+1.40%) | 249,988 |
