| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 543.5 | 543.5 | 525.55 | 526.8 | 526.8 | -4.7 (-0.88%) | 2,004 |
| 26 Aug 2009 | INR | 542 | 542 | 527.05 | 531.5 | 531.5 | -2.9 (-0.54%) | 4,231 |
| 25 Aug 2009 | INR | 540.45 | 544.7 | 531.1 | 534.4 | 534.4 | -5.6 (-1.04%) | 1,481 |
| 24 Aug 2009 | INR | 540.05 | 546 | 540 | 540 | 540 | +5 (+0.93%) | 3,725 |
| 21 Aug 2009 | INR | 539.55 | 539.55 | 535 | 535 | 535 | -1.05 (-0.20%) | 1,038 |
| 20 Aug 2009 | INR | 535.55 | 539.7 | 535.25 | 536.05 | 536.05 | -0.55 (-0.10%) | 700 |
| 19 Aug 2009 | INR | 535.6 | 541.9 | 535.25 | 536.6 | 536.6 | +1.25 (+0.23%) | 495 |
| 18 Aug 2009 | INR | 536.2 | 539.8 | 535 | 535.35 | 535.35 | -6.1 (-1.13%) | 2,732 |
| 17 Aug 2009 | INR | 537.95 | 549 | 535 | 541.45 | 541.45 | +6.35 (+1.19%) | 4,085 |
| 14 Aug 2009 | INR | 530.1 | 542.3 | 530.1 | 535.1 | 535.1 | -2.65 (-0.49%) | 1,112 |
| 13 Aug 2009 | INR | 544 | 546.7 | 535.75 | 537.75 | 537.75 | +1.75 (+0.33%) | 730 |
| 12 Aug 2009 | INR | 545 | 545 | 535.1 | 536 | 536 | +0.85 (+0.16%) | 338 |
| 11 Aug 2009 | INR | 529 | 554.95 | 527.95 | 535.15 | 535.15 | +14.85 (+2.85%) | 5,523 |
| 10 Aug 2009 | INR | 523 | 527.95 | 520.15 | 520.3 | 520.3 | -1.75 (-0.34%) | 449 |
| 7 Aug 2009 | INR | 520.35 | 525 | 515.5 | 522.05 | 522.05 | -3.4 (-0.65%) | 596 |
| 6 Aug 2009 | INR | 529 | 534.8 | 519 | 525.45 | 525.45 | +2.2 (+0.42%) | 20,560 |
| 5 Aug 2009 | INR | 540.85 | 545 | 519 | 523.25 | 523.25 | -25.65 (-4.67%) | 21,858 |
| 4 Aug 2009 | INR | 544.5 | 548.95 | 544 | 548.9 | 548.9 | +8.05 (+1.49%) | 1,438 |
| 3 Aug 2009 | INR | 540 | 548 | 540 | 540.85 | 540.85 | -0.35 (-0.06%) | 353 |
| 31 Jul 2009 | INR | 544.6 | 548.8 | 536.05 | 541.2 | 541.2 | -4.4 (-0.81%) | 910 |
| 30 Jul 2009 | INR | 535.1 | 548 | 535.1 | 545.6 | 545.6 | +1.25 (+0.23%) | 765 |
| 29 Jul 2009 | INR | 538 | 545 | 506.3 | 544.35 | 544.35 | -2.4 (-0.44%) | 769 |
| 28 Jul 2009 | INR | 535 | 547 | 535 | 546.75 | 546.75 | +5.65 (+1.04%) | 1,145 |
| 27 Jul 2009 | INR | 535.9 | 549 | 535.9 | 541.1 | 541.1 | +12.75 (+2.41%) | 2,710 |
| 24 Jul 2009 | INR | 536.45 | 536.45 | 526.1 | 528.35 | 528.35 | -1.1 (-0.21%) | 338 |
| 23 Jul 2009 | INR | 533 | 535 | 525.55 | 529.45 | 529.45 | +1.9 (+0.36%) | 575 |
| 22 Jul 2009 | INR | 526.6 | 534 | 526.6 | 527.55 | 527.55 | -1.45 (-0.27%) | 511 |
| 21 Jul 2009 | INR | 534.3 | 534.3 | 528 | 529 | 529 | -0.6 (-0.11%) | 460 |
| 20 Jul 2009 | INR | 523.05 | 537.95 | 523 | 529.6 | 529.6 | +1.25 (+0.24%) | 3,582 |
| 17 Jul 2009 | INR | 545 | 550 | 526 | 528.35 | 528.35 | +1.5 (+0.28%) | 2,189 |
