| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | INR | 505 | 511 | 498 | 510.1 | 510.1 | +3.25 (+0.64%) | 67,216 |
| 20 Aug 2009 | INR | 508 | 514.9 | 500 | 506.85 | 506.85 | +5.85 (+1.17%) | 105,703 |
| 19 Aug 2009 | INR | 504 | 509.5 | 494.2 | 501 | 501 | -0.95 (-0.19%) | 67,140 |
| 18 Aug 2009 | INR | 486 | 506.2 | 486 | 501.95 | 501.95 | +11.45 (+2.33%) | 85,812 |
| 17 Aug 2009 | INR | 509 | 510 | 490 | 490.5 | 490.5 | -20.5 (-4.01%) | 85,873 |
| 14 Aug 2009 | INR | 515 | 528 | 510.1 | 511 | 511 | -2 (-0.39%) | 293,690 |
| 13 Aug 2009 | INR | 509.45 | 518.9 | 502.05 | 513 | 513 | +10 (+1.99%) | 169,599 |
| 12 Aug 2009 | INR | 487.95 | 504 | 486.1 | 503 | 503 | +10.75 (+2.18%) | 87,915 |
| 11 Aug 2009 | INR | 492 | 512 | 478 | 492.25 | 492.25 | +5.75 (+1.18%) | 133,333 |
| 10 Aug 2009 | INR | 510 | 513.9 | 486.5 | 486.5 | 486.5 | -10.5 (-2.11%) | 80,599 |
| 7 Aug 2009 | INR | 520 | 528.7 | 495 | 497 | 497 | -26 (-4.97%) | 110,880 |
| 6 Aug 2009 | INR | 535 | 541.5 | 520 | 523 | 523 | -16.3 (-3.02%) | 97,190 |
| 5 Aug 2009 | INR | 553.05 | 558 | 539.05 | 539.3 | 539.3 | -12.7 (-2.30%) | 111,246 |
| 4 Aug 2009 | INR | 549.9 | 565.7 | 546.1 | 552 | 552 | +6 (+1.10%) | 444,178 |
| 3 Aug 2009 | INR | 534.5 | 546.9 | 532.15 | 546 | 546 | +18 (+3.41%) | 206,350 |
| 31 Jul 2009 | INR | 529.5 | 533.9 | 523.25 | 528 | 528 | +6.9 (+1.32%) | 154,751 |
| 30 Jul 2009 | INR | 515 | 529.9 | 514 | 521.1 | 521.1 | +3.1 (+0.60%) | 221,901 |
| 29 Jul 2009 | INR | 535 | 549 | 494.05 | 518 | 518 | -14.7 (-2.76%) | 504,709 |
| 28 Jul 2009 | INR | 525 | 536.75 | 520.5 | 532.7 | 532.7 | +12 (+2.30%) | 326,150 |
| 27 Jul 2009 | INR | 520 | 530 | 514 | 520.7 | 520.7 | +5.7 (+1.11%) | 246,965 |
| 24 Jul 2009 | INR | 530 | 540 | 513.55 | 515 | 515 | -11 (-2.09%) | 255,624 |
| 23 Jul 2009 | INR | 506.9 | 527.9 | 505 | 526 | 526 | +26 (+5.20%) | 332,172 |
| 22 Jul 2009 | INR | 519 | 523 | 494 | 500 | 500 | -12.95 (-2.52%) | 190,697 |
| 21 Jul 2009 | INR | 518 | 534.5 | 511 | 512.95 | 512.95 | -3.05 (-0.59%) | 635,067 |
| 20 Jul 2009 | INR | 494.8 | 518 | 491 | 516 | 516 | +26 (+5.31%) | 594,212 |
| 17 Jul 2009 | INR | 490 | 493.95 | 475 | 490 | 490 | +5.35 (+1.10%) | 157,707 |
| 16 Jul 2009 | INR | 485 | 499 | 478 | 484.65 | 484.65 | +6.65 (+1.39%) | 215,116 |
| 15 Jul 2009 | INR | 470 | 482 | 468 | 478 | 478 | +13 (+2.80%) | 239,550 |
| 14 Jul 2009 | INR | 460 | 473.8 | 459.9 | 465 | 465 | +15.9 (+3.54%) | 86,362 |
| 13 Jul 2009 | INR | 470 | 470.1 | 434 | 449.1 | 449.1 | -18.9 (-4.04%) | 256,822 |
