| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | INR | 764.95 | 775 | 735.1 | 740.25 | 740.25 | -18.45 (-2.43%) | 251,780 |
| 31 Aug 2009 | INR | 747.35 | 765 | 743.1 | 758.7 | 758.7 | +5.7 (+0.76%) | 324,010 |
| 28 Aug 2009 | INR | 749.8 | 760 | 736 | 753 | 753 | +7.45 (+1.00%) | 287,780 |
| 27 Aug 2009 | INR | 733 | 752 | 727 | 745.55 | 745.55 | +11.75 (+1.60%) | 357,710 |
| 26 Aug 2009 | INR | 734 | 740.75 | 727.3 | 733.8 | 733.8 | +3.05 (+0.42%) | 391,740 |
| 25 Aug 2009 | INR | 710 | 738.1 | 707.05 | 730.75 | 730.75 | +11.9 (+1.66%) | 523,300 |
| 24 Aug 2009 | INR | 715 | 728.5 | 713 | 718.85 | 718.85 | +13.65 (+1.94%) | 444,370 |
| 21 Aug 2009 | INR | 690 | 707.9 | 683 | 705.2 | 705.2 | +14.2 (+2.05%) | 1,000,000 |
| 20 Aug 2009 | INR | 670.6 | 696.75 | 670 | 691 | 691 | +24.3 (+3.64%) | 364,690 |
| 19 Aug 2009 | INR | 666.1 | 681.3 | 651 | 666.7 | 666.7 | +2.05 (+0.31%) | 311,920 |
| 18 Aug 2009 | INR | 655 | 673.5 | 649 | 664.65 | 664.65 | +10.35 (+1.58%) | 276,930 |
| 17 Aug 2009 | INR | 672 | 672 | 651.8 | 654.3 | 654.3 | -23.75 (-3.50%) | 188,170 |
| 14 Aug 2009 | INR | 690 | 694 | 675 | 678.05 | 678.05 | -6.5 (-0.95%) | 198,080 |
| 13 Aug 2009 | INR | 705 | 705 | 660 | 684.55 | 684.55 | +27.2 (+4.14%) | 317,380 |
| 12 Aug 2009 | INR | 652.6 | 664.25 | 650 | 657.35 | 657.35 | -0.7 (-0.11%) | 815,240 |
| 11 Aug 2009 | INR | 662 | 669.5 | 652.5 | 658.05 | 658.05 | -3.5 (-0.53%) | 209,920 |
| 10 Aug 2009 | INR | 670.1 | 678 | 654 | 661.55 | 661.55 | -5.95 (-0.89%) | 208,660 |
| 7 Aug 2009 | INR | 680 | 682 | 662.65 | 667.5 | 667.5 | -15.2 (-2.23%) | 387,150 |
| 6 Aug 2009 | INR | 700 | 702.9 | 680 | 682.7 | 682.7 | -17 (-2.43%) | 438,350 |
| 5 Aug 2009 | INR | 719 | 719 | 688 | 699.7 | 699.7 | -12.1 (-1.70%) | 1,040,000 |
| 4 Aug 2009 | INR | 725.35 | 730 | 707.6 | 711.8 | 711.8 | -12.55 (-1.73%) | 451,550 |
| 3 Aug 2009 | INR | 695 | 728 | 695 | 724.35 | 724.35 | +23.75 (+3.39%) | 642,030 |
| 31 Jul 2009 | INR | 695 | 710 | 690 | 700.6 | 700.6 | +13.25 (+1.93%) | 1,070,000 |
| 30 Jul 2009 | INR | 699.45 | 699.75 | 681 | 687.35 | 687.35 | -12.55 (-1.79%) | 949,140 |
| 29 Jul 2009 | INR | 728.2 | 747.5 | 693.7 | 699.9 | 699.9 | -25.7 (-3.54%) | 898,840 |
| 28 Jul 2009 | INR | 754 | 754.9 | 712.1 | 725.6 | 725.6 | -18.8 (-2.53%) | 356,400 |
| 27 Jul 2009 | INR | 744 | 758.8 | 730.25 | 744.4 | 744.4 | +2.2 (+0.30%) | 537,570 |
| 24 Jul 2009 | INR | 720 | 749.9 | 720 | 742.2 | 742.2 | +24.6 (+3.43%) | 406,230 |
| 23 Jul 2009 | INR | 716 | 726.95 | 710.6 | 717.6 | 717.6 | +8.55 (+1.21%) | 519,090 |
| 22 Jul 2009 | INR | 737.55 | 746.9 | 703 | 709.05 | 709.05 | -28.5 (-3.86%) | 511,770 |
