| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 550 | 559.96 | 494 | 501.9 | 501.9 | -30.86 (-5.79%) | 2,899,018 |
| 26 Aug 2009 | INR | 450 | 532.76 | 447.1 | 532.76 | 532.76 | +88.8 (+20.00%) | 2,850,100 |
| 25 Aug 2009 | INR | 431 | 450 | 431 | 443.96 | 443.96 | +6.76 (+1.55%) | 251,108 |
| 24 Aug 2009 | INR | 441 | 454 | 435 | 437.2 | 437.2 | -2.26 (-0.51%) | 267,602 |
| 21 Aug 2009 | INR | 434.4 | 458 | 430 | 439.46 | 439.46 | +6.96 (+1.61%) | 617,386 |
| 20 Aug 2009 | INR | 440.96 | 447.6 | 423.04 | 432.5 | 432.5 | +1.5 (+0.35%) | 632,308 |
| 19 Aug 2009 | INR | 422 | 446 | 421.1 | 431 | 431 | +11.6 (+2.77%) | 612,246 |
| 18 Aug 2009 | INR | 445 | 457.9 | 415.1 | 419.4 | 419.4 | -25.8 (-5.80%) | 1,305,038 |
| 17 Aug 2009 | INR | 418.3 | 496 | 415 | 445.2 | 445.2 | +21.4 (+5.05%) | 2,962,758 |
| 14 Aug 2009 | INR | 382.1 | 439 | 381 | 423.8 | 423.8 | +45.84 (+12.13%) | 658,922 |
| 13 Aug 2009 | INR | 379.9 | 397.96 | 371.04 | 377.96 | 377.96 | +9.16 (+2.48%) | 171,820 |
| 12 Aug 2009 | INR | 370 | 386 | 354.04 | 368.8 | 368.8 | +1.6 (+0.44%) | 164,178 |
| 11 Aug 2009 | INR | 355 | 385 | 347.26 | 367.2 | 367.2 | +12.9 (+3.64%) | 168,914 |
| 10 Aug 2009 | INR | 390 | 396 | 348.1 | 354.3 | 354.3 | -20.56 (-5.48%) | 138,914 |
| 7 Aug 2009 | INR | 382 | 394 | 370.04 | 374.86 | 374.86 | -11.24 (-2.91%) | 120,460 |
| 6 Aug 2009 | INR | 392.4 | 399 | 380.2 | 386.1 | 386.1 | +1.1 (+0.29%) | 155,322 |
| 5 Aug 2009 | INR | 382.7 | 394.9 | 368.14 | 385 | 385 | +5.24 (+1.38%) | 225,514 |
| 4 Aug 2009 | INR | 395.26 | 405 | 375.26 | 379.76 | 379.76 | -10.74 (-2.75%) | 135,864 |
| 3 Aug 2009 | INR | 360 | 409 | 359 | 390.5 | 390.5 | +35.2 (+9.91%) | 588,558 |
| 31 Jul 2009 | INR | 350 | 359 | 337 | 355.3 | 355.3 | +15.16 (+4.46%) | 640,190 |
| 30 Jul 2009 | INR | 332 | 351 | 330.5 | 340.14 | 340.14 | +9.84 (+2.98%) | 174,362 |
| 29 Jul 2009 | INR | 337.2 | 340.96 | 324 | 330.3 | 330.3 | +0.16 (+0.05%) | 144,286 |
| 28 Jul 2009 | INR | 329 | 340 | 329 | 330.14 | 330.14 | +0.28 (+0.08%) | 64,928 |
| 27 Jul 2009 | INR | 329.9 | 345.86 | 323 | 329.86 | 329.86 | +7.82 (+2.43%) | 155,686 |
| 24 Jul 2009 | INR | 310 | 325 | 307.5 | 322.04 | 322.04 | +15.94 (+5.21%) | 72,378 |
| 23 Jul 2009 | INR | 316 | 317.7 | 303.1 | 306.1 | 306.1 | -1.66 (-0.54%) | 25,628 |
| 22 Jul 2009 | INR | 314.9 | 327 | 304.04 | 307.76 | 307.76 | -3.5 (-1.12%) | 35,934 |
| 21 Jul 2009 | INR | 325 | 332.5 | 309.96 | 311.26 | 311.26 | -8.84 (-2.76%) | 55,038 |
| 20 Jul 2009 | INR | 323.8 | 323.8 | 312.04 | 320.1 | 320.1 | +10.64 (+3.44%) | 56,090 |
| 17 Jul 2009 | INR | 305 | 320 | 304.5 | 309.46 | 309.46 | +7.06 (+2.33%) | 65,648 |
