| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 730.2 | 765.39 | 730.2 | 761.96 | 761.96 | +34.26 (+4.71%) | 1,295,430 |
| 12 Aug 2009 | INR | 706 | 733.16 | 692.2 | 727.7 | 727.7 | +12.51 (+1.75%) | 1,634,870 |
| 11 Aug 2009 | INR | 708 | 728 | 704 | 715.19 | 715.19 | +12.78 (+1.82%) | 1,026,840 |
| 10 Aug 2009 | INR | 770 | 784.49 | 699.9 | 702.41 | 702.41 | -66.37 (-8.63%) | 2,908,585 |
| 7 Aug 2009 | INR | 781.04 | 797 | 765 | 768.78 | 768.78 | -20.29 (-2.57%) | 760,260 |
| 6 Aug 2009 | INR | 809 | 820.8 | 785.01 | 789.07 | 789.07 | -17.36 (-2.15%) | 1,055,140 |
| 5 Aug 2009 | INR | 800 | 817.5 | 792.21 | 806.43 | 806.43 | +16.17 (+2.05%) | 1,117,335 |
| 4 Aug 2009 | INR | 815.97 | 822.76 | 785.2 | 790.26 | 790.26 | -25.35 (-3.11%) | 1,049,005 |
| 3 Aug 2009 | INR | 825 | 831 | 806.02 | 815.61 | 815.61 | -5.89 (-0.72%) | 664,885 |
| 31 Jul 2009 | INR | 822 | 835 | 816 | 821.5 | 821.5 | +8.55 (+1.05%) | 799,770 |
| 30 Jul 2009 | INR | 833.6 | 843.8 | 806.1 | 812.95 | 812.95 | -23.9 (-2.86%) | 1,408,370 |
| 29 Jul 2009 | INR | 852.8 | 858.67 | 822.44 | 836.85 | 836.85 | -21.69 (-2.53%) | 1,114,355 |
| 28 Jul 2009 | INR | 848.13 | 868 | 836.4 | 858.54 | 858.54 | +10.41 (+1.23%) | 1,318,940 |
| 27 Jul 2009 | INR | 840 | 857 | 822 | 848.13 | 848.13 | +18.12 (+2.18%) | 1,412,740 |
| 24 Jul 2009 | INR | 808 | 835.85 | 798.42 | 830.01 | 830.01 | +35.41 (+4.46%) | 1,524,890 |
| 23 Jul 2009 | INR | 793.6 | 801.8 | 778.2 | 794.6 | 794.6 | +21 (+2.71%) | 833,765 |
| 22 Jul 2009 | INR | 785.6 | 807.8 | 765.2 | 773.6 | 773.6 | -10 (-1.28%) | 1,514,715 |
| 21 Jul 2009 | INR | 813.6 | 816.94 | 780.2 | 783.6 | 783.6 | -28.02 (-3.45%) | 1,206,120 |
| 20 Jul 2009 | INR | 812 | 827.8 | 804.32 | 811.62 | 811.62 | +5.01 (+0.62%) | 1,345,335 |
| 17 Jul 2009 | INR | 788 | 823 | 781.31 | 806.61 | 806.61 | +25.2 (+3.22%) | 2,339,545 |
| 16 Jul 2009 | INR | 810 | 829 | 775.02 | 781.41 | 781.41 | -20.46 (-2.55%) | 2,126,330 |
| 15 Jul 2009 | INR | 762 | 808.8 | 762 | 801.87 | 801.87 | +45.82 (+6.06%) | 2,274,510 |
| 14 Jul 2009 | INR | 740 | 775.8 | 740 | 756.05 | 756.05 | +24.53 (+3.35%) | 1,936,995 |
| 13 Jul 2009 | INR | 732 | 763.8 | 690 | 731.52 | 731.52 | -14.41 (-1.93%) | 3,186,130 |
| 10 Jul 2009 | INR | 780 | 814.6 | 738.02 | 745.93 | 745.93 | -34.64 (-4.44%) | 3,402,235 |
| 9 Jul 2009 | INR | 696 | 796.8 | 694.8 | 780.57 | 780.57 | +92.12 (+13.38%) | 4,426,770 |
| 8 Jul 2009 | INR | 745 | 754 | 680.8 | 688.45 | 688.45 | -72.01 (-9.47%) | 2,651,600 |
| 7 Jul 2009 | INR | 775.6 | 808.4 | 732.24 | 760.46 | 760.46 | -22.04 (-2.82%) | 3,234,400 |
| 6 Jul 2009 | INR | 890 | 905.98 | 763.6 | 782.5 | 782.5 | -105.57 (-11.89%) | 4,221,635 |
| 3 Jul 2009 | INR | 844 | 918 | 829 | 888.07 | 888.07 | +29.08 (+3.39%) | 4,344,470 |
