| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 610 | 617 | 600.1 | 604.6 | 604.6 | -4.8 (-0.79%) | 19,723 |
| 18 Aug 2009 | INR | 600 | 615.8 | 599 | 609.4 | 609.4 | +7.35 (+1.22%) | 19,097 |
| 17 Aug 2009 | INR | 612.2 | 624 | 599 | 602.05 | 602.05 | -9.35 (-1.53%) | 41,794 |
| 14 Aug 2009 | INR | 610 | 616.95 | 599.3 | 611.4 | 611.4 | +5.45 (+0.90%) | 36,028 |
| 13 Aug 2009 | INR | 592 | 612 | 588.05 | 605.95 | 605.95 | +22.05 (+3.78%) | 50,409 |
| 12 Aug 2009 | INR | 585.1 | 588 | 568 | 583.9 | 583.9 | -6.8 (-1.15%) | 31,094 |
| 11 Aug 2009 | INR | 582.6 | 597 | 569 | 590.7 | 590.7 | +10.35 (+1.78%) | 34,698 |
| 10 Aug 2009 | INR | 639 | 642.8 | 575 | 580.35 | 580.35 | -51.2 (-8.11%) | 68,597 |
| 7 Aug 2009 | INR | 645.9 | 653 | 628 | 631.55 | 631.55 | -14.9 (-2.30%) | 16,370 |
| 6 Aug 2009 | INR | 666 | 685 | 640 | 646.45 | 646.45 | -22.65 (-3.39%) | 332,520 |
| 5 Aug 2009 | INR | 667 | 677 | 658 | 669.1 | 669.1 | +3.7 (+0.56%) | 21,063 |
| 4 Aug 2009 | INR | 659.15 | 668 | 648 | 665.4 | 665.4 | +6.5 (+0.99%) | 30,780 |
| 3 Aug 2009 | INR | 665.05 | 674 | 657 | 658.9 | 658.9 | -8.4 (-1.26%) | 7,026 |
| 31 Jul 2009 | INR | 674 | 679 | 665.05 | 667.3 | 667.3 | +0.65 (+0.10%) | 18,776 |
| 30 Jul 2009 | INR | 663 | 673 | 656 | 666.65 | 666.65 | +3.35 (+0.51%) | 10,777 |
| 29 Jul 2009 | INR | 667.95 | 671 | 653.85 | 663.3 | 663.3 | -5.65 (-0.84%) | 15,489 |
| 28 Jul 2009 | INR | 671 | 685.8 | 665 | 668.95 | 668.95 | -1.65 (-0.25%) | 42,853 |
| 27 Jul 2009 | INR | 653.15 | 680 | 649.15 | 670.6 | 670.6 | +20.25 (+3.11%) | 61,786 |
| 24 Jul 2009 | INR | 658 | 660 | 649.15 | 650.35 | 650.35 | -2.2 (-0.34%) | 13,954 |
| 23 Jul 2009 | INR | 640 | 662.6 | 638 | 652.55 | 652.55 | +16.65 (+2.62%) | 97,080 |
| 22 Jul 2009 | INR | 643.6 | 650 | 633.55 | 635.9 | 635.9 | -7.6 (-1.18%) | 20,369 |
| 21 Jul 2009 | INR | 645 | 656.9 | 637 | 643.5 | 643.5 | -9.6 (-1.47%) | 28,068 |
| 20 Jul 2009 | INR | 659 | 668 | 650 | 653.1 | 653.1 | +8.8 (+1.37%) | 70,410 |
| 17 Jul 2009 | INR | 641 | 652 | 633.05 | 644.3 | 644.3 | +12.7 (+2.01%) | 161,860 |
| 16 Jul 2009 | INR | 641.85 | 665.3 | 626.05 | 631.6 | 631.6 | -10.25 (-1.60%) | 45,069 |
| 15 Jul 2009 | INR | 620 | 652 | 555.5 | 641.85 | 641.85 | +2.4 (+0.38%) | 24,533 |
| 14 Jul 2009 | INR | 643 | 655.9 | 632.6 | 639.45 | 639.45 | -1.55 (-0.24%) | 61,143 |
| 13 Jul 2009 | INR | 676 | 678 | 637.5 | 641 | 641 | -30.45 (-4.53%) | 48,709 |
| 10 Jul 2009 | INR | 655 | 686 | 652.15 | 671.45 | 671.45 | +17 (+2.60%) | 397,614 |
| 9 Jul 2009 | INR | 637 | 658 | 632.05 | 654.45 | 654.45 | +15.25 (+2.39%) | 79,473 |
