| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 549.48 | 561.48 | 537.48 | 540 | 524.4348 | -2.28 (-0.42%) | 159,828 |
| 26 Aug 2009 | INR | 502.5 | 552.48 | 502.5 | 542.28 | 526.6491 | +26.76 (+5.19%) | 469,608 |
| 25 Aug 2009 | INR | 515.52 | 518.28 | 513 | 515.52 | 500.6604 | +0.6 (+0.12%) | 42,828 |
| 24 Aug 2009 | INR | 517.98 | 527.46 | 513 | 514.92 | 500.0777 | +0.96 (+0.19%) | 148,908 |
| 21 Aug 2009 | INR | 496.02 | 519.48 | 496.02 | 513.96 | 499.1454 | +12.9 (+2.57%) | 82,092 |
| 20 Aug 2009 | INR | 499.98 | 505.02 | 499.98 | 501.06 | 486.6172 | +5.76 (+1.16%) | 30,516 |
| 19 Aug 2009 | INR | 502.5 | 505.02 | 490.02 | 495.3 | 481.0232 | -4.5 (-0.90%) | 55,140 |
| 18 Aug 2009 | INR | 496.14 | 504.78 | 495.48 | 499.8 | 485.3935 | -0.24 (-0.05%) | 42,420 |
| 17 Aug 2009 | INR | 500.52 | 505.5 | 495.54 | 500.04 | 485.6266 | -3.78 (-0.75%) | 106,812 |
| 14 Aug 2009 | INR | 507.48 | 517.44 | 499.98 | 503.82 | 489.2976 | -3.78 (-0.74%) | 132,864 |
| 13 Aug 2009 | INR | 510 | 525 | 505.2 | 507.6 | 492.9687 | -1.68 (-0.33%) | 231,336 |
| 12 Aug 2009 | INR | 502.02 | 513.48 | 500.58 | 509.28 | 494.6003 | -3 (-0.59%) | 27,696 |
| 11 Aug 2009 | INR | 515.28 | 517.98 | 508.5 | 512.28 | 497.5138 | -4.8 (-0.93%) | 18,720 |
| 10 Aug 2009 | INR | 499.92 | 525 | 499.92 | 517.08 | 502.1754 | +4.5 (+0.88%) | 89,424 |
| 7 Aug 2009 | INR | 527.52 | 540 | 507.48 | 512.58 | 497.8051 | -17.94 (-3.38%) | 125,652 |
| 6 Aug 2009 | INR | 529.98 | 534.96 | 513 | 530.52 | 515.228 | +9.6 (+1.84%) | 243,540 |
| 5 Aug 2009 | INR | 523.98 | 529.98 | 517.08 | 520.92 | 505.9047 | -0.12 (-0.02%) | 68,040 |
| 4 Aug 2009 | INR | 514.98 | 534.9 | 513 | 521.04 | 506.0213 | +10.14 (+1.98%) | 227,976 |
| 3 Aug 2009 | INR | 522.48 | 524.46 | 508.08 | 510.9 | 496.1736 | -12 (-2.29%) | 69,360 |
| 31 Jul 2009 | INR | 519.96 | 530.94 | 517.62 | 522.9 | 507.8277 | +8.1 (+1.57%) | 136,032 |
| 30 Jul 2009 | INR | 526.32 | 527.34 | 512.52 | 514.8 | 499.9612 | -13.8 (-2.61%) | 1,133,232 |
| 29 Jul 2009 | INR | 525 | 550.5 | 511.56 | 528.6 | 513.3634 | -1.32 (-0.25%) | 211,932 |
| 28 Jul 2009 | INR | 525 | 562.02 | 513 | 529.92 | 514.6453 | +4.5 (+0.86%) | 313,212 |
| 27 Jul 2009 | INR | 514.98 | 527.52 | 514.98 | 525.42 | 510.275 | +12.9 (+2.52%) | 212,172 |
| 24 Jul 2009 | INR | 507.48 | 514.5 | 500.16 | 512.52 | 497.7469 | +11.82 (+2.36%) | 91,548 |
| 23 Jul 2009 | INR | 515.04 | 523.98 | 498.48 | 500.7 | 486.2676 | -16.74 (-3.24%) | 176,544 |
| 22 Jul 2009 | INR | 515.52 | 529.5 | 512.52 | 517.44 | 502.5251 | -1.26 (-0.24%) | 129,900 |
| 21 Jul 2009 | INR | 529.92 | 529.92 | 502.56 | 518.7 | 503.7487 | -17.58 (-3.28%) | 137,952 |
| 20 Jul 2009 | INR | 549.96 | 549.96 | 520.02 | 536.28 | 520.822 | +15.36 (+2.95%) | 597,516 |
| 17 Jul 2009 | INR | 499.98 | 540 | 490.98 | 520.92 | 505.9047 | +29.34 (+5.97%) | 292,200 |
