| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 454.7 | 456.55 | 448 | 454 | 454 | +1.5 (+0.33%) | 5,746 |
| 18 Aug 2009 | INR | 446 | 455 | 442 | 452.5 | 452.5 | +5.35 (+1.20%) | 5,027 |
| 17 Aug 2009 | INR | 450.1 | 455 | 440 | 447.15 | 447.15 | -2.75 (-0.61%) | 6,390 |
| 14 Aug 2009 | INR | 450.05 | 455.3 | 445.1 | 449.9 | 449.9 | +0.8 (+0.18%) | 6,694 |
| 13 Aug 2009 | INR | 451 | 461 | 445 | 449.1 | 449.1 | +1.75 (+0.39%) | 10,551 |
| 12 Aug 2009 | INR | 434.5 | 450 | 434.5 | 447.35 | 447.35 | +20.35 (+4.77%) | 13,914 |
| 11 Aug 2009 | INR | 439.9 | 439.9 | 423.6 | 427 | 427 | -1 (-0.23%) | 2,698 |
| 10 Aug 2009 | INR | 440 | 440 | 424 | 428 | 428 | -12 (-2.73%) | 3,291 |
| 7 Aug 2009 | INR | 442 | 445 | 438.1 | 440 | 440 | -5.95 (-1.33%) | 3,391 |
| 6 Aug 2009 | INR | 445 | 450 | 440 | 445.95 | 445.95 | +5.65 (+1.28%) | 11,416 |
| 5 Aug 2009 | INR | 438 | 444 | 438 | 440.3 | 440.3 | -2.15 (-0.49%) | 3,553 |
| 4 Aug 2009 | INR | 437 | 443.85 | 436 | 442.45 | 442.45 | +5.85 (+1.34%) | 10,312 |
| 3 Aug 2009 | INR | 438 | 440 | 430 | 436.6 | 436.6 | -0.3 (-0.07%) | 7,187 |
| 31 Jul 2009 | INR | 435.95 | 436.9 | 431.1 | 436.9 | 436.9 | +4.4 (+1.02%) | 8,495 |
| 30 Jul 2009 | INR | 435 | 438 | 430 | 432.5 | 432.5 | +1.75 (+0.41%) | 4,587 |
| 29 Jul 2009 | INR | 435.9 | 435.9 | 428.5 | 430.75 | 430.75 | -4.15 (-0.95%) | 4,264 |
| 28 Jul 2009 | INR | 430 | 435 | 429 | 434.9 | 434.9 | +5.1 (+1.19%) | 6,622 |
| 27 Jul 2009 | INR | 419 | 430 | 419 | 429.8 | 429.8 | +13.8 (+3.32%) | 14,719 |
| 24 Jul 2009 | INR | 418.95 | 425 | 414.05 | 416 | 416 | -9 (-2.12%) | 5,224 |
| 23 Jul 2009 | INR | 415 | 425 | 410.3 | 425 | 425 | +10.85 (+2.62%) | 7,728 |
| 22 Jul 2009 | INR | 418 | 421.05 | 410 | 414.15 | 414.15 | +4.75 (+1.16%) | 11,189 |
| 21 Jul 2009 | INR | 415 | 416.5 | 401.3 | 409.4 | 409.4 | -3 (-0.73%) | 3,024 |
| 20 Jul 2009 | INR | 407.9 | 412.5 | 401.2 | 412.4 | 412.4 | -0.35 (-0.08%) | 4,062 |
| 17 Jul 2009 | INR | 401 | 414.85 | 395.1 | 412.75 | 412.75 | +10.45 (+2.60%) | 24,054 |
| 16 Jul 2009 | INR | 400.95 | 409 | 392.05 | 402.3 | 402.3 | +4.1 (+1.03%) | 3,069 |
| 15 Jul 2009 | INR | 398 | 400 | 389 | 398.2 | 398.2 | +8.2 (+2.10%) | 5,581 |
| 14 Jul 2009 | INR | 390 | 394 | 388 | 390 | 390 | -2.7 (-0.69%) | 3,217 |
| 13 Jul 2009 | INR | 392 | 394.45 | 387.9 | 392.7 | 392.7 | +1.2 (+0.31%) | 2,780 |
| 10 Jul 2009 | INR | 405.25 | 405.25 | 391.1 | 391.5 | 391.5 | -7.9 (-1.98%) | 2,534 |
| 9 Jul 2009 | INR | 400 | 402 | 393 | 399.4 | 399.4 | +0.45 (+0.11%) | 2,065 |
