| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 516 | 532.5 | 505 | 514.7 | 514.7 | -0.3 (-0.06%) | 274 |
| 12 Aug 2009 | INR | 593.95 | 593.95 | 500 | 515 | 515 | -9 (-1.72%) | 51 |
| 11 Aug 2009 | INR | 524 | 524 | 524 | 524 | 524 | +10 (+1.95%) | 2 |
| 10 Aug 2009 | INR | 510.25 | 514 | 510 | 514 | 514 | +5.5 (+1.08%) | 4 |
| 7 Aug 2009 | INR | 510 | 519.7 | 504.1 | 508.5 | 508.5 | -2.5 (-0.49%) | 87 |
| 6 Aug 2009 | INR | 501.25 | 511 | 501 | 511 | 511 | -4 (-0.78%) | 23 |
| 5 Aug 2009 | INR | 520 | 520 | 510 | 515 | 515 | -4.95 (-0.95%) | 164 |
| 4 Aug 2009 | INR | 535 | 535 | 507 | 519.95 | 519.95 | +0.05 (+0.01%) | 112 |
| 3 Aug 2009 | INR | 520 | 520 | 515 | 519.9 | 519.9 | 0.0 (0.0%) | 94 |
| 31 Jul 2009 | INR | 528.95 | 528.95 | 501 | 519.9 | 519.9 | +21.9 (+4.40%) | 52 |
| 30 Jul 2009 | INR | 505 | 507 | 493.25 | 498 | 498 | -7.05 (-1.40%) | 34 |
| 29 Jul 2009 | INR | 505 | 505.05 | 505 | 505.05 | 505.05 | +4.05 (+0.81%) | 60 |
| 28 Jul 2009 | INR | 487.25 | 506.75 | 480 | 501 | 501 | -25 (-4.75%) | 232 |
| 27 Jul 2009 | INR | 533.95 | 533.95 | 495.5 | 526 | 526 | +0.05 (+0.01%) | 121 |
| 24 Jul 2009 | INR | 569.95 | 569.95 | 510 | 525.95 | 525.95 | +28.9 (+5.81%) | 26 |
| 23 Jul 2009 | INR | 485 | 497.05 | 485 | 497.05 | 497.05 | -9.8 (-1.93%) | 15 |
| 21 Jul 2009 | INR | 503.25 | 515 | 500 | 506.85 | 506.85 | -0.15 (-0.03%) | 189 |
| 20 Jul 2009 | INR | 539.45 | 539.45 | 507 | 507 | 507 | -3 (-0.59%) | 12 |
| 17 Jul 2009 | INR | 459 | 519.8 | 458.1 | 510 | 510 | +5 (+0.99%) | 80 |
| 16 Jul 2009 | INR | 510.05 | 510.05 | 505 | 505 | 505 | -7 (-1.37%) | 21 |
| 15 Jul 2009 | INR | 549.8 | 549.8 | 484 | 512 | 512 | +13.25 (+2.66%) | 21 |
| 14 Jul 2009 | INR | 460.65 | 510.3 | 460.65 | 498.75 | 498.75 | -1.25 (-0.25%) | 806 |
| 13 Jul 2009 | INR | 500.05 | 515 | 492 | 500 | 500 | -8 (-1.57%) | 456 |
| 10 Jul 2009 | INR | 505 | 510 | 500 | 508 | 508 | +8 (+1.60%) | 32 |
| 9 Jul 2009 | INR | 500 | 500 | 480.05 | 500 | 500 | +6.3 (+1.28%) | 120 |
| 8 Jul 2009 | INR | 516.95 | 516.95 | 493.7 | 493.7 | 493.7 | -6.3 (-1.26%) | 25 |
| 7 Jul 2009 | INR | 507 | 507 | 500 | 500 | 500 | -7 (-1.38%) | 80 |
| 6 Jul 2009 | INR | 544.95 | 544.95 | 494.5 | 507 | 507 | +8.7 (+1.75%) | 21 |
| 3 Jul 2009 | INR | 513.5 | 513.5 | 498.1 | 498.3 | 498.3 | -16.1 (-3.13%) | 90 |
| 2 Jul 2009 | INR | 500 | 514.4 | 491.55 | 514.4 | 514.4 | +18.3 (+3.69%) | 103 |
