| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | INR | 28,911.1 | 29,360 | 28,056 | 28,198 | 28,198 | -750.9 (-2.59%) | 2,850 |
| 31 Aug 2009 | INR | 28,311.1 | 29,302 | 28,311.1 | 28,948.9 | 28,948.9 | -346.2 (-1.18%) | 3,220 |
| 28 Aug 2009 | INR | 28,999 | 30,250 | 28,800 | 29,295.1 | 29,295.1 | +463.4 (+1.61%) | 8,870 |
| 27 Aug 2009 | INR | 29,200 | 29,480 | 28,600 | 28,831.7 | 28,831.7 | -170.45 (-0.59%) | 3,920 |
| 26 Aug 2009 | INR | 27,800 | 29,990 | 27,800 | 29,002.15 | 29,002.15 | +1,094.75 (+3.92%) | 10,640 |
| 25 Aug 2009 | INR | 27,811 | 28,199 | 26,000 | 27,907.4 | 27,907.4 | -59.95 (-0.21%) | 3,640 |
| 24 Aug 2009 | INR | 28,200 | 28,299.85 | 27,900 | 27,967.35 | 27,967.35 | +360.1 (+1.30%) | 2,220 |
| 21 Aug 2009 | INR | 28,001 | 28,001 | 27,200 | 27,607.25 | 27,607.25 | -114.9 (-0.41%) | 2,570 |
| 20 Aug 2009 | INR | 28,289 | 28,289 | 27,600 | 27,722.15 | 27,722.15 | +25.4 (+0.09%) | 1,390 |
| 19 Aug 2009 | INR | 27,800 | 28,699.85 | 27,600 | 27,696.75 | 27,696.75 | -528.4 (-1.87%) | 2,150 |
| 18 Aug 2009 | INR | 27,525 | 28,675 | 27,525 | 28,225.15 | 28,225.15 | +689.65 (+2.50%) | 3,840 |
| 17 Aug 2009 | INR | 28,400 | 28,500 | 27,300 | 27,535.5 | 27,535.5 | -975.5 (-3.42%) | 2,930 |
| 14 Aug 2009 | INR | 28,998.9 | 28,998.9 | 28,511 | 28,511 | 28,511 | -219.95 (-0.77%) | 3,100 |
| 13 Aug 2009 | INR | 28,990 | 28,999 | 28,250 | 28,730.95 | 28,730.95 | +860 (+3.09%) | 3,190 |
| 12 Aug 2009 | INR | 27,500 | 28,200 | 27,368 | 27,870.95 | 27,870.95 | +70.95 (+0.26%) | 2,760 |
| 11 Aug 2009 | INR | 27,922.75 | 28,497 | 27,721 | 27,800 | 27,800 | -122.75 (-0.44%) | 3,340 |
| 10 Aug 2009 | INR | 29,015 | 29,380 | 27,750 | 27,922.75 | 27,922.75 | -916.7 (-3.18%) | 3,730 |
| 7 Aug 2009 | INR | 29,199 | 29,594.95 | 28,665 | 28,839.45 | 28,839.45 | -485.35 (-1.66%) | 2,730 |
| 6 Aug 2009 | INR | 30,100 | 30,100 | 29,300 | 29,324.8 | 29,324.8 | -594.7 (-1.99%) | 4,860 |
| 5 Aug 2009 | INR | 29,890 | 30,200 | 29,600 | 29,919.5 | 29,919.5 | +356.5 (+1.21%) | 3,680 |
| 4 Aug 2009 | INR | 30,001 | 30,230 | 29,500 | 29,563 | 29,563 | -512 (-1.70%) | 4,040 |
| 3 Aug 2009 | INR | 29,900 | 30,295 | 29,758 | 30,075 | 30,075 | +225 (+0.75%) | 3,850 |
| 31 Jul 2009 | INR | 30,021 | 30,321 | 29,700.05 | 29,850 | 29,850 | -122.55 (-0.41%) | 8,460 |
| 30 Jul 2009 | INR | 30,290 | 30,369 | 29,500 | 29,972.55 | 29,972.55 | -182.45 (-0.61%) | 5,770 |
| 29 Jul 2009 | INR | 30,470 | 30,988 | 29,650 | 30,155 | 30,155 | -564.25 (-1.84%) | 5,510 |
| 28 Jul 2009 | INR | 30,765 | 31,399 | 30,561 | 30,719.25 | 30,719.25 | -61.75 (-0.20%) | 4,230 |
| 27 Jul 2009 | INR | 30,750 | 31,600 | 30,250 | 30,781 | 30,781 | +243.35 (+0.80%) | 7,950 |
| 24 Jul 2009 | INR | 30,620 | 31,197 | 30,304 | 30,537.65 | 30,537.65 | -168.15 (-0.55%) | 3,890 |
| 23 Jul 2009 | INR | 30,800 | 31,398 | 30,501 | 30,705.8 | 30,705.8 | +131.45 (+0.43%) | 5,420 |
| 22 Jul 2009 | INR | 31,100 | 32,100 | 30,350 | 30,574.35 | 30,574.35 | -225.65 (-0.73%) | 10,630 |
