| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 829 | 845 | 823 | 831.35 | 415.675 | +14.15 (+1.73%) | 177,489 |
| 19 Aug 2009 | INR | 841 | 853.9 | 810 | 817.2 | 408.6 | -23.7 (-2.82%) | 259,562 |
| 18 Aug 2009 | INR | 804 | 846.1 | 800 | 840.9 | 420.45 | +35.45 (+4.40%) | 284,161 |
| 17 Aug 2009 | INR | 825 | 849 | 800 | 805.45 | 402.725 | -37.8 (-4.48%) | 243,348 |
| 14 Aug 2009 | INR | 855.75 | 862 | 840 | 843.25 | 421.625 | -12.2 (-1.43%) | 234,971 |
| 13 Aug 2009 | INR | 845 | 860.2 | 843 | 855.45 | 427.725 | +17.35 (+2.07%) | 343,945 |
| 12 Aug 2009 | INR | 825 | 843 | 799.8 | 838.1 | 419.05 | +2.25 (+0.27%) | 449,686 |
| 11 Aug 2009 | INR | 789 | 847.8 | 781 | 835.85 | 417.925 | +55.15 (+7.06%) | 776,735 |
| 10 Aug 2009 | INR | 780.15 | 803 | 772.1 | 780.7 | 390.35 | +13.6 (+1.77%) | 393,795 |
| 7 Aug 2009 | INR | 821 | 821 | 762 | 767.1 | 383.55 | -61.75 (-7.45%) | 565,936 |
| 6 Aug 2009 | INR | 854.8 | 861 | 800 | 828.85 | 414.425 | -34 (-3.94%) | 379,963 |
| 5 Aug 2009 | INR | 856 | 869.9 | 843.8 | 862.85 | 431.425 | +10.55 (+1.24%) | 485,321 |
| 4 Aug 2009 | INR | 852 | 879.55 | 834 | 852.3 | 426.15 | +2.65 (+0.31%) | 551,189 |
| 3 Aug 2009 | INR | 864 | 864 | 838 | 849.65 | 424.825 | +1.35 (+0.16%) | 270,040 |
| 31 Jul 2009 | INR | 856 | 874 | 835 | 848.3 | 424.15 | -0.5 (-0.06%) | 687,057 |
| 30 Jul 2009 | INR | 812 | 856.8 | 805 | 848.8 | 424.4 | +38.8 (+4.79%) | 976,216 |
| 29 Jul 2009 | INR | 807 | 823.5 | 780.15 | 810 | 405 | +2.95 (+0.37%) | 547,742 |
| 28 Jul 2009 | INR | 794 | 829 | 789 | 807.05 | 403.525 | +16 (+2.02%) | 688,249 |
| 27 Jul 2009 | INR | 806 | 808 | 778 | 791.05 | 395.525 | -4.65 (-0.58%) | 229,412 |
| 24 Jul 2009 | INR | 798 | 810.9 | 788.05 | 795.7 | 397.85 | +11.15 (+1.42%) | 520,932 |
| 23 Jul 2009 | INR | 770.25 | 796.5 | 740 | 784.55 | 392.275 | +14.4 (+1.87%) | 1,417,012 |
| 22 Jul 2009 | INR | 817.75 | 817.75 | 762.5 | 770.15 | 385.075 | -41.15 (-5.07%) | 801,047 |
| 21 Jul 2009 | INR | 815 | 839 | 789.5 | 811.3 | 405.65 | +8.55 (+1.07%) | 1,254,028 |
| 20 Jul 2009 | INR | 748.7 | 813 | 735.2 | 802.75 | 401.375 | +67.7 (+9.21%) | 1,507,315 |
| 17 Jul 2009 | INR | 716.45 | 745.2 | 706 | 735.05 | 367.525 | +29.75 (+4.22%) | 1,022,292 |
| 16 Jul 2009 | INR | 711.1 | 732.5 | 695 | 705.3 | 352.65 | +5.75 (+0.82%) | 639,832 |
| 15 Jul 2009 | INR | 715 | 720 | 690 | 699.55 | 349.775 | -1.9 (-0.27%) | 365,158 |
| 14 Jul 2009 | INR | 660 | 707.7 | 660 | 701.45 | 350.725 | +46.7 (+7.13%) | 415,073 |
| 13 Jul 2009 | INR | 653 | 698.9 | 638.7 | 654.75 | 327.375 | +3.15 (+0.48%) | 300,590 |
| 10 Jul 2009 | INR | 711 | 727.9 | 628.65 | 651.6 | 325.8 | -43.7 (-6.29%) | 382,196 |
