| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 589 | 595 | 573.05 | 583.7 | 389.1333 | -6.1 (-1.03%) | 175,985 |
| 18 Aug 2009 | INR | 566.05 | 592.8 | 566.05 | 589.8 | 393.2 | +20.5 (+3.60%) | 314,720 |
| 17 Aug 2009 | INR | 563 | 585 | 563 | 569.3 | 379.5333 | +2.05 (+0.36%) | 332,152 |
| 14 Aug 2009 | INR | 555 | 576.3 | 551.3 | 567.25 | 378.1667 | +17.2 (+3.13%) | 278,042 |
| 13 Aug 2009 | INR | 547.9 | 552.95 | 540 | 550.05 | 366.7 | +7.7 (+1.42%) | 123,575 |
| 12 Aug 2009 | INR | 540 | 553.9 | 537 | 542.35 | 361.5667 | +2.35 (+0.44%) | 122,914 |
| 11 Aug 2009 | INR | 541 | 549.9 | 535 | 540 | 360 | +0.6 (+0.11%) | 44,821 |
| 10 Aug 2009 | INR | 560 | 565.25 | 535.2 | 539.4 | 359.6 | -17.3 (-3.11%) | 130,495 |
| 7 Aug 2009 | INR | 554 | 563.9 | 540.3 | 556.7 | 371.1333 | +6.35 (+1.15%) | 227,877 |
| 6 Aug 2009 | INR | 545 | 570 | 543 | 550.35 | 366.9 | +8.85 (+1.63%) | 318,318 |
| 5 Aug 2009 | INR | 546 | 551 | 538 | 541.5 | 361 | -1.65 (-0.30%) | 175,705 |
| 4 Aug 2009 | INR | 536 | 559.95 | 534.1 | 543.15 | 362.1 | +8.25 (+1.54%) | 304,161 |
| 3 Aug 2009 | INR | 550 | 552 | 533 | 534.9 | 356.6 | -12.15 (-2.22%) | 153,264 |
| 31 Jul 2009 | INR | 566.9 | 571.15 | 545 | 547.05 | 364.7 | -9.25 (-1.66%) | 252,441 |
| 30 Jul 2009 | INR | 540 | 564 | 540 | 556.3 | 370.8667 | +21.8 (+4.08%) | 383,348 |
| 29 Jul 2009 | INR | 534 | 540.5 | 528 | 534.5 | 356.3333 | +8.25 (+1.57%) | 121,843 |
| 28 Jul 2009 | INR | 517.5 | 529 | 517.5 | 526.25 | 350.8333 | +9.9 (+1.92%) | 52,445 |
| 27 Jul 2009 | INR | 522 | 523 | 513 | 516.35 | 344.2333 | -3.5 (-0.67%) | 71,372 |
| 24 Jul 2009 | INR | 531 | 532.8 | 515.25 | 519.85 | 346.5667 | -9.65 (-1.82%) | 128,675 |
| 23 Jul 2009 | INR | 532 | 536 | 526.5 | 529.5 | 353 | +1.3 (+0.25%) | 391,262 |
| 22 Jul 2009 | INR | 542.2 | 547 | 526.5 | 528.2 | 352.1333 | -7.75 (-1.45%) | 74,496 |
| 21 Jul 2009 | INR | 547.5 | 549.9 | 532 | 535.95 | 357.3 | -11.55 (-2.11%) | 53,023 |
| 20 Jul 2009 | INR | 550.05 | 562.95 | 539.5 | 547.5 | 365 | -0.45 (-0.08%) | 65,342 |
| 17 Jul 2009 | INR | 539.05 | 554 | 539.05 | 547.95 | 365.3 | +8.9 (+1.65%) | 39,034 |
| 16 Jul 2009 | INR | 547.1 | 549 | 537.1 | 539.05 | 359.3667 | -4.25 (-0.78%) | 39,492 |
| 15 Jul 2009 | INR | 542 | 551.25 | 534.5 | 543.3 | 362.2 | +5.05 (+0.94%) | 66,552 |
| 14 Jul 2009 | INR | 532.75 | 541 | 528 | 538.25 | 358.8333 | +5.5 (+1.03%) | 62,037 |
| 13 Jul 2009 | INR | 549 | 549 | 527 | 532.75 | 355.1667 | -16.55 (-3.01%) | 64,180 |
| 10 Jul 2009 | INR | 567.55 | 571.5 | 544 | 549.3 | 366.2 | -16.3 (-2.88%) | 62,418 |
| 9 Jul 2009 | INR | 562 | 573 | 554 | 565.6 | 377.0667 | +3.25 (+0.58%) | 131,525 |
