| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 741 | 745 | 715.05 | 718.45 | 718.45 | -20.25 (-2.74%) | 37,393 |
| 18 Aug 2009 | INR | 723 | 747 | 720 | 738.7 | 738.7 | +8 (+1.09%) | 86,020 |
| 17 Aug 2009 | INR | 745 | 749.8 | 721.1 | 730.7 | 730.7 | -19.9 (-2.65%) | 373,840 |
| 14 Aug 2009 | INR | 738 | 769.9 | 730.1 | 750.6 | 750.6 | +16.7 (+2.28%) | 27,561 |
| 13 Aug 2009 | INR | 735 | 739.9 | 720 | 733.9 | 733.9 | +14.05 (+1.95%) | 44,394 |
| 12 Aug 2009 | INR | 729.9 | 763 | 712 | 719.85 | 719.85 | -8.45 (-1.16%) | 39,297 |
| 11 Aug 2009 | INR | 711.1 | 733 | 708 | 728.3 | 728.3 | +7.8 (+1.08%) | 26,074 |
| 10 Aug 2009 | INR | 749.9 | 755 | 717 | 720.5 | 720.5 | -8 (-1.10%) | 31,420 |
| 7 Aug 2009 | INR | 732 | 734.3 | 720.05 | 728.5 | 728.5 | -13.35 (-1.80%) | 59,874 |
| 6 Aug 2009 | INR | 760 | 760 | 740 | 741.85 | 741.85 | -19.55 (-2.57%) | 100,645 |
| 5 Aug 2009 | INR | 785 | 795 | 753.65 | 761.4 | 761.4 | -22.15 (-2.83%) | 87,463 |
| 4 Aug 2009 | INR | 828.55 | 828.55 | 777.05 | 783.55 | 783.55 | -45 (-5.43%) | 83,819 |
| 3 Aug 2009 | INR | 835 | 842 | 818 | 828.55 | 828.55 | -1.3 (-0.16%) | 59,595 |
| 31 Jul 2009 | INR | 832 | 845 | 815.5 | 829.85 | 829.85 | +2.75 (+0.33%) | 124,304 |
| 30 Jul 2009 | INR | 829.9 | 840.1 | 809.3 | 827.1 | 827.1 | -5.8 (-0.70%) | 195,394 |
| 29 Jul 2009 | INR | 836 | 840.95 | 811 | 832.9 | 832.9 | -12.5 (-1.48%) | 73,713 |
| 28 Jul 2009 | INR | 842 | 850 | 835 | 845.4 | 845.4 | +8.9 (+1.06%) | 134,168 |
| 27 Jul 2009 | INR | 849 | 849 | 828.85 | 836.5 | 836.5 | -6.25 (-0.74%) | 52,151 |
| 24 Jul 2009 | INR | 850.1 | 854.5 | 834.1 | 842.75 | 842.75 | -5.6 (-0.66%) | 72,312 |
| 23 Jul 2009 | INR | 848.65 | 851.95 | 837 | 848.35 | 848.35 | +9.7 (+1.16%) | 82,365 |
| 22 Jul 2009 | INR | 847 | 855 | 831 | 838.65 | 838.65 | -0.45 (-0.05%) | 98,995 |
| 21 Jul 2009 | INR | 845.65 | 846 | 820.1 | 839.1 | 839.1 | +0.5 (+0.06%) | 89,872 |
| 20 Jul 2009 | INR | 816.75 | 851 | 812.1 | 838.6 | 838.6 | +31 (+3.84%) | 161,310 |
| 17 Jul 2009 | INR | 801 | 824 | 801 | 807.6 | 807.6 | +5.5 (+0.69%) | 56,722 |
| 16 Jul 2009 | INR | 825 | 829 | 791 | 802.1 | 802.1 | +1 (+0.12%) | 179,611 |
| 15 Jul 2009 | INR | 778 | 818.55 | 768 | 801.1 | 801.1 | +56.95 (+7.65%) | 413,703 |
| 14 Jul 2009 | INR | 697 | 744.15 | 687.2 | 744.15 | 744.15 | +67.65 (+10.00%) | 98,193 |
| 13 Jul 2009 | INR | 718 | 728 | 663 | 676.5 | 676.5 | -36.75 (-5.15%) | 70,289 |
| 10 Jul 2009 | INR | 725 | 732 | 707 | 713.25 | 713.25 | -4 (-0.56%) | 42,122 |
| 9 Jul 2009 | INR | 799 | 799 | 707.1 | 717.25 | 717.25 | -14.35 (-1.96%) | 62,012 |
