| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 554 | 554 | 543.15 | 547.05 | 273.525 | +2.45 (+0.45%) | 13,008 |
| 12 Aug 2009 | INR | 564.9 | 564.9 | 541.2 | 544.6 | 272.3 | -11.55 (-2.08%) | 56,575 |
| 11 Aug 2009 | INR | 564.8 | 573 | 550.65 | 556.15 | 278.075 | -8.85 (-1.57%) | 8,250 |
| 10 Aug 2009 | INR | 553 | 594 | 553 | 565 | 282.5 | +23.65 (+4.37%) | 36,358 |
| 7 Aug 2009 | INR | 555 | 559 | 535 | 541.35 | 270.675 | -2.55 (-0.47%) | 7,940 |
| 6 Aug 2009 | INR | 555 | 561.9 | 539 | 543.9 | 271.95 | -13.7 (-2.46%) | 19,431 |
| 5 Aug 2009 | INR | 565 | 570 | 541 | 557.6 | 278.8 | -5.7 (-1.01%) | 2,205 |
| 4 Aug 2009 | INR | 553.05 | 565 | 553.05 | 563.3 | 281.65 | +2.2 (+0.39%) | 6,008 |
| 3 Aug 2009 | INR | 554.35 | 571 | 552 | 561.1 | 280.55 | +7.55 (+1.36%) | 5,004 |
| 31 Jul 2009 | INR | 569.9 | 569.9 | 547.55 | 553.55 | 276.775 | +3.6 (+0.65%) | 91,187 |
| 30 Jul 2009 | INR | 550 | 556.3 | 544 | 549.95 | 274.975 | -5.1 (-0.92%) | 1,633 |
| 29 Jul 2009 | INR | 570 | 570 | 547 | 555.05 | 277.525 | -7.8 (-1.39%) | 10,942 |
| 28 Jul 2009 | INR | 570.2 | 570.2 | 557 | 562.85 | 281.425 | -8.3 (-1.45%) | 9,432 |
| 27 Jul 2009 | INR | 577 | 579.95 | 562 | 571.15 | 285.575 | -3.85 (-0.67%) | 4,200 |
| 24 Jul 2009 | INR | 578.8 | 582 | 573.05 | 575 | 287.5 | -3.6 (-0.62%) | 3,407 |
| 23 Jul 2009 | INR | 570 | 584 | 569 | 578.6 | 289.3 | +12.5 (+2.21%) | 12,298 |
| 22 Jul 2009 | INR | 571.95 | 574 | 562.4 | 566.1 | 283.05 | +0.95 (+0.17%) | 5,068 |
| 21 Jul 2009 | INR | 564 | 581.5 | 555.3 | 565.15 | 282.575 | +4.95 (+0.88%) | 5,276 |
| 20 Jul 2009 | INR | 588 | 600 | 555 | 560.2 | 280.1 | +8.6 (+1.56%) | 32,823 |
| 17 Jul 2009 | INR | 555 | 560 | 546 | 551.6 | 275.8 | +6.4 (+1.17%) | 6,849 |
| 16 Jul 2009 | INR | 544.5 | 553 | 535.05 | 545.2 | 272.6 | +0.9 (+0.17%) | 9,321 |
| 15 Jul 2009 | INR | 510 | 548 | 505 | 544.3 | 272.15 | +29.3 (+5.69%) | 2,069 |
| 14 Jul 2009 | INR | 514 | 522.4 | 508 | 515 | 257.5 | +4.85 (+0.95%) | 11,129 |
| 13 Jul 2009 | INR | 533 | 541 | 505.4 | 510.15 | 255.075 | -30.1 (-5.57%) | 5,468 |
| 10 Jul 2009 | INR | 557 | 562 | 530 | 540.25 | 270.125 | -27.75 (-4.89%) | 2,993 |
| 9 Jul 2009 | INR | 542.1 | 568 | 540 | 568 | 284 | +20.3 (+3.71%) | 1,174 |
| 8 Jul 2009 | INR | 576.9 | 576.9 | 540.05 | 547.7 | 273.85 | -29.3 (-5.08%) | 3,639 |
| 7 Jul 2009 | INR | 570.8 | 583 | 563 | 577 | 288.5 | +5.5 (+0.96%) | 8,783 |
| 6 Jul 2009 | INR | 543 | 602 | 543 | 571.5 | 285.75 | -15.4 (-2.62%) | 6,895 |
| 3 Jul 2009 | INR | 570.25 | 610 | 561 | 586.9 | 293.45 | -13.35 (-2.22%) | 4,037 |
