| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 479.85 | 494 | 469 | 475 | 475 | -0.6 (-0.13%) | 47,757 |
| 18 Aug 2009 | INR | 478 | 484.6 | 474 | 475.6 | 475.6 | -0.45 (-0.09%) | 47,836 |
| 17 Aug 2009 | INR | 474.1 | 489 | 470 | 476.05 | 476.05 | -8.4 (-1.73%) | 56,043 |
| 14 Aug 2009 | INR | 484.05 | 490.5 | 477 | 484.45 | 484.45 | +2.25 (+0.47%) | 42,235 |
| 13 Aug 2009 | INR | 475.25 | 484.5 | 475 | 482.2 | 482.2 | +11.75 (+2.50%) | 56,454 |
| 12 Aug 2009 | INR | 466 | 476.9 | 460.5 | 470.45 | 470.45 | +5.95 (+1.28%) | 115,509 |
| 11 Aug 2009 | INR | 457 | 466.8 | 452 | 464.5 | 464.5 | +7.2 (+1.57%) | 84,809 |
| 10 Aug 2009 | INR | 488.8 | 488.8 | 453.15 | 457.3 | 457.3 | -18.55 (-3.90%) | 106,643 |
| 7 Aug 2009 | INR | 482 | 489.95 | 472.25 | 475.85 | 475.85 | -10.5 (-2.16%) | 48,274 |
| 6 Aug 2009 | INR | 501.1 | 502.75 | 482 | 486.35 | 486.35 | -12.4 (-2.49%) | 110,463 |
| 5 Aug 2009 | INR | 502 | 508 | 490 | 498.75 | 498.75 | -0.6 (-0.12%) | 72,621 |
| 4 Aug 2009 | INR | 519 | 528 | 496.2 | 499.35 | 499.35 | -12.45 (-2.43%) | 108,415 |
| 3 Aug 2009 | INR | 537 | 537 | 498.85 | 511.8 | 511.8 | -24.5 (-4.57%) | 168,937 |
| 31 Jul 2009 | INR | 565 | 565 | 527 | 536.3 | 536.3 | -14.7 (-2.67%) | 93,702 |
| 30 Jul 2009 | INR | 589 | 589 | 545 | 551 | 551 | -554.95 (-50.18%) | 110,406 |
| 29 Jul 2009 | INR | 1,160.9 | 1,160.9 | 1,088 | 1,105.95 | 1,105.95 | -36.25 (-3.17%) | 33,038 |
| 28 Jul 2009 | INR | 1,170 | 1,170.7 | 1,138 | 1,142.2 | 1,142.2 | -23.45 (-2.01%) | 19,747 |
| 27 Jul 2009 | INR | 1,150 | 1,183.75 | 1,140 | 1,165.65 | 1,165.65 | +32.45 (+2.86%) | 38,223 |
| 24 Jul 2009 | INR | 1,117.9 | 1,145 | 1,105.1 | 1,133.2 | 1,133.2 | +34.2 (+3.11%) | 27,440 |
| 23 Jul 2009 | INR | 1,100 | 1,130 | 1,092 | 1,099 | 1,099 | +24 (+2.23%) | 26,498 |
| 22 Jul 2009 | INR | 1,093 | 1,107.95 | 1,064 | 1,075 | 1,075 | -9.85 (-0.91%) | 17,515 |
| 21 Jul 2009 | INR | 1,110 | 1,113.8 | 1,070 | 1,084.85 | 1,084.85 | -15.65 (-1.42%) | 30,863 |
| 20 Jul 2009 | INR | 1,080 | 1,104.8 | 1,068 | 1,100.5 | 1,100.5 | +41.7 (+3.94%) | 13,158 |
| 17 Jul 2009 | INR | 1,062.55 | 1,093.8 | 1,042 | 1,058.8 | 1,058.8 | 0.0 (0.0%) | 16,146 |
| 16 Jul 2009 | INR | 1,074.95 | 1,075 | 1,025 | 1,058.8 | 1,058.8 | +1.25 (+0.12%) | 13,509 |
| 15 Jul 2009 | INR | 998 | 1,070 | 990 | 1,057.55 | 1,057.55 | +72.55 (+7.37%) | 18,514 |
| 14 Jul 2009 | INR | 984 | 997 | 973.1 | 985 | 985 | +21.3 (+2.21%) | 9,120 |
| 13 Jul 2009 | INR | 992 | 1,008.95 | 953.6 | 963.7 | 963.7 | -36 (-3.60%) | 10,188 |
| 10 Jul 2009 | INR | 1,025.1 | 1,031 | 993 | 999.7 | 999.7 | -19.3 (-1.89%) | 7,699 |
| 9 Jul 2009 | INR | 1,050 | 1,133 | 1,009 | 1,019 | 1,019 | -11.15 (-1.08%) | 22,803 |
