| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 739.9 | 739.9 | 710 | 726.45 | 145.29 | -1.6 (-0.22%) | 719 |
| 18 Aug 2009 | INR | 746.95 | 746.95 | 725 | 728.05 | 145.61 | +9.25 (+1.29%) | 731 |
| 17 Aug 2009 | INR | 730 | 742 | 712 | 718.8 | 143.76 | -36.2 (-4.79%) | 1,000 |
| 14 Aug 2009 | INR | 740 | 779.85 | 740 | 755 | 151 | -5.9 (-0.78%) | 510 |
| 13 Aug 2009 | INR | 779.8 | 779.8 | 742 | 760.9 | 152.18 | +34.35 (+4.73%) | 1,048 |
| 12 Aug 2009 | INR | 713 | 739.9 | 713 | 726.55 | 145.31 | -3.45 (-0.47%) | 728 |
| 11 Aug 2009 | INR | 719.6 | 745 | 719.6 | 730 | 146 | -15.15 (-2.03%) | 1,060 |
| 10 Aug 2009 | INR | 785 | 785 | 711.65 | 745.15 | 149.03 | -9.35 (-1.24%) | 2,090 |
| 7 Aug 2009 | INR | 731.15 | 768.7 | 731.15 | 754.5 | 150.9 | -7.1 (-0.93%) | 852 |
| 6 Aug 2009 | INR | 780 | 810 | 751.3 | 761.6 | 152.32 | -22.4 (-2.86%) | 1,929 |
| 5 Aug 2009 | INR | 771.1 | 797 | 771.1 | 784 | 156.8 | +8.15 (+1.05%) | 1,090 |
| 4 Aug 2009 | INR | 806.8 | 806.8 | 765 | 775.85 | 155.17 | -13.45 (-1.70%) | 1,145 |
| 3 Aug 2009 | INR | 795.1 | 807.45 | 778.05 | 789.3 | 157.86 | -1.85 (-0.23%) | 1,434 |
| 31 Jul 2009 | INR | 806 | 845 | 785 | 791.15 | 158.23 | +7.4 (+0.94%) | 9,442 |
| 30 Jul 2009 | INR | 775 | 814.4 | 770.1 | 783.75 | 156.75 | +15.6 (+2.03%) | 1,553 |
| 29 Jul 2009 | INR | 800 | 811 | 763 | 768.15 | 153.63 | -39.45 (-4.88%) | 2,187 |
| 28 Jul 2009 | INR | 800 | 835 | 782.15 | 807.6 | 161.52 | +15.25 (+1.92%) | 2,221 |
| 27 Jul 2009 | INR | 740 | 812 | 740 | 792.35 | 158.47 | +35.75 (+4.73%) | 2,569 |
| 24 Jul 2009 | INR | 705 | 775 | 705 | 756.6 | 151.32 | +21.9 (+2.98%) | 3,178 |
| 23 Jul 2009 | INR | 680 | 755 | 680 | 734.7 | 146.94 | +21.65 (+3.04%) | 1,468 |
| 22 Jul 2009 | INR | 694.1 | 733 | 694.1 | 713.05 | 142.61 | -7.4 (-1.03%) | 1,904 |
| 21 Jul 2009 | INR | 760 | 760 | 707.05 | 720.45 | 144.09 | -28.8 (-3.84%) | 1,184 |
| 20 Jul 2009 | INR | 664 | 759 | 664 | 749.25 | 149.85 | +72.95 (+10.79%) | 3,911 |
| 17 Jul 2009 | INR | 670.05 | 684.45 | 665 | 676.3 | 135.26 | +12 (+1.81%) | 2,282 |
| 16 Jul 2009 | INR | 670 | 699 | 652.1 | 664.3 | 132.86 | +2.1 (+0.32%) | 2,734 |
| 15 Jul 2009 | INR | 621.15 | 694.8 | 601.1 | 662.2 | 132.44 | +40.2 (+6.46%) | 3,629 |
| 14 Jul 2009 | INR | 599.9 | 634.9 | 595.05 | 622 | 124.4 | +42.65 (+7.36%) | 2,254 |
| 13 Jul 2009 | INR | 619.15 | 623.95 | 560 | 579.35 | 115.87 | -32.55 (-5.32%) | 3,522 |
| 10 Jul 2009 | INR | 679.8 | 679.8 | 600 | 611.9 | 122.38 | -32.35 (-5.02%) | 2,116 |
| 9 Jul 2009 | INR | 640.15 | 664.7 | 640 | 644.25 | 128.85 | +0.25 (+0.04%) | 1,982 |
