| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | INR | 819 | 819 | 755.15 | 757.2 | 75.72 | -28.25 (-3.60%) | 19,170 |
| 31 Aug 2009 | INR | 808 | 808 | 780 | 785.45 | 78.545 | -14.55 (-1.82%) | 58,640 |
| 28 Aug 2009 | INR | 808.9 | 808.9 | 775 | 800 | 80 | +7.05 (+0.89%) | 54,680 |
| 27 Aug 2009 | INR | 826 | 827.7 | 785 | 792.95 | 79.295 | -38.6 (-4.64%) | 14,250 |
| 26 Aug 2009 | INR | 772.5 | 845 | 772.5 | 831.55 | 83.155 | +51.55 (+6.61%) | 54,080 |
| 25 Aug 2009 | INR | 775 | 788.9 | 755 | 780 | 78 | +10 (+1.30%) | 52,830 |
| 24 Aug 2009 | INR | 775 | 783 | 765.75 | 770 | 77 | +9.85 (+1.30%) | 14,740 |
| 21 Aug 2009 | INR | 740 | 769.5 | 738 | 760.15 | 76.015 | +6.55 (+0.87%) | 18,100 |
| 20 Aug 2009 | INR | 719.1 | 783.8 | 697 | 753.6 | 75.36 | +36.25 (+5.05%) | 75,150 |
| 19 Aug 2009 | INR | 711 | 729 | 699.9 | 717.35 | 71.735 | +32.35 (+4.72%) | 18,180 |
| 18 Aug 2009 | INR | 679.95 | 696.85 | 674 | 685 | 68.5 | +15 (+2.24%) | 8,270 |
| 17 Aug 2009 | INR | 671 | 690 | 665 | 670 | 67 | -31 (-4.42%) | 4,980 |
| 14 Aug 2009 | INR | 650.25 | 713.9 | 650.25 | 701 | 70.1 | -12 (-1.68%) | 2,950 |
| 13 Aug 2009 | INR | 729.85 | 729.85 | 709 | 713 | 71.3 | +8.85 (+1.26%) | 8,740 |
| 12 Aug 2009 | INR | 661 | 715 | 655.1 | 704.15 | 70.415 | +24.15 (+3.55%) | 14,950 |
| 11 Aug 2009 | INR | 636.25 | 683 | 636 | 680 | 68 | +20 (+3.03%) | 16,380 |
| 10 Aug 2009 | INR | 680 | 703.8 | 655 | 660 | 66 | -25 (-3.65%) | 1,860 |
| 7 Aug 2009 | INR | 700 | 705 | 673.25 | 685 | 68.5 | -21.9 (-3.10%) | 106,840 |
| 6 Aug 2009 | INR | 735 | 738 | 696 | 706.9 | 70.69 | -19.1 (-2.63%) | 7,380 |
| 5 Aug 2009 | INR | 740 | 745 | 719 | 726 | 72.6 | -19 (-2.55%) | 7,780 |
| 4 Aug 2009 | INR | 685 | 774.95 | 685 | 745 | 74.5 | -23.8 (-3.10%) | 4,360 |
| 3 Aug 2009 | INR | 752 | 792.4 | 730 | 768.8 | 76.88 | +27.55 (+3.72%) | 116,040 |
| 31 Jul 2009 | INR | 720 | 773 | 717 | 741.25 | 74.125 | +21.25 (+2.95%) | 98,110 |
| 30 Jul 2009 | INR | 735 | 739 | 713 | 720 | 72 | -12.65 (-1.73%) | 2,990 |
| 29 Jul 2009 | INR | 736 | 739 | 714.5 | 732.65 | 73.265 | +2.45 (+0.34%) | 11,930 |
| 28 Jul 2009 | INR | 705.25 | 736 | 705.25 | 730.2 | 73.02 | +13.1 (+1.83%) | 10,340 |
| 27 Jul 2009 | INR | 720 | 732.95 | 707 | 717.1 | 71.71 | +13.5 (+1.92%) | 20,100 |
| 24 Jul 2009 | INR | 702.3 | 735 | 702.3 | 703.6 | 70.36 | -10.2 (-1.43%) | 16,510 |
| 23 Jul 2009 | INR | 718 | 730 | 703 | 713.8 | 71.38 | +8.8 (+1.25%) | 15,460 |
| 22 Jul 2009 | INR | 744 | 745 | 685 | 705 | 70.5 | -24.45 (-3.35%) | 14,740 |
