| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 1,476 | 1,481.5 | 1,476 | 1,478.6 | 14.786 | +4.6 (+0.31%) | 2,266 |
| 19 Aug 2009 | INR | 1,478.05 | 1,483.3 | 1,472 | 1,474 | 14.74 | -2.25 (-0.15%) | 7,516 |
| 18 Aug 2009 | INR | 1,484.9 | 1,484.9 | 1,475 | 1,476.25 | 14.7625 | +0.75 (+0.05%) | 19,916 |
| 17 Aug 2009 | INR | 1,486 | 1,487.99 | 1,473 | 1,475.5 | 14.755 | -10.5 (-0.71%) | 10,864 |
| 14 Aug 2009 | INR | 1,471.05 | 1,490 | 1,471.05 | 1,486 | 14.86 | +4 (+0.27%) | 7,858 |
| 13 Aug 2009 | INR | 1,472 | 1,483.85 | 1,472 | 1,482 | 14.82 | +9.5 (+0.65%) | 6,059 |
| 12 Aug 2009 | INR | 1,464 | 1,474.9 | 1,463 | 1,472.5 | 14.725 | +8.9 (+0.61%) | 3,310 |
| 11 Aug 2009 | INR | 1,470 | 1,470 | 1,460 | 1,463.6 | 14.636 | -12.9 (-0.87%) | 10,437 |
| 10 Aug 2009 | INR | 1,482 | 1,483 | 1,468.1 | 1,476.5 | 14.765 | -7.5 (-0.51%) | 10,968 |
| 7 Aug 2009 | INR | 1,484.99 | 1,484.99 | 1,475.02 | 1,484 | 14.84 | +4 (+0.27%) | 6,512 |
| 6 Aug 2009 | INR | 1,478.7 | 1,482 | 1,473 | 1,480 | 14.8 | +2 (+0.14%) | 6,469 |
| 5 Aug 2009 | INR | 1,470.1 | 1,480 | 1,470.1 | 1,478 | 14.78 | +14.66 (+1.00%) | 7,580 |
| 4 Aug 2009 | INR | 1,465 | 1,490 | 1,458.68 | 1,463.34 | 14.6334 | -5.4 (-0.37%) | 19,586 |
| 3 Aug 2009 | INR | 1,457 | 1,475 | 1,457 | 1,468.74 | 14.6874 | +12.95 (+0.89%) | 9,977 |
| 31 Jul 2009 | INR | 1,459.99 | 1,459.99 | 1,451.05 | 1,455.79 | 14.5579 | +4.69 (+0.32%) | 13,524 |
| 30 Jul 2009 | INR | 1,454.8 | 1,460 | 1,451 | 1,451.1 | 14.511 | -5.4 (-0.37%) | 10,799 |
| 29 Jul 2009 | INR | 1,476 | 1,476 | 1,455 | 1,456.5 | 14.565 | -23.4 (-1.58%) | 15,325 |
| 28 Jul 2009 | INR | 1,480 | 1,485 | 1,472 | 1,479.9 | 14.799 | -3.2 (-0.22%) | 6,594 |
| 27 Jul 2009 | INR | 1,479 | 1,484.95 | 1,476.1 | 1,483.1 | 14.831 | +5.79 (+0.39%) | 5,995 |
| 24 Jul 2009 | INR | 1,481.05 | 1,487 | 1,475.83 | 1,477.31 | 14.7731 | -9.59 (-0.64%) | 9,745 |
| 23 Jul 2009 | INR | 1,473.2 | 1,487 | 1,473.2 | 1,486.9 | 14.869 | +12.9 (+0.88%) | 7,813 |
| 22 Jul 2009 | INR | 1,477.8 | 1,482.5 | 1,470.16 | 1,474 | 14.74 | -3.8 (-0.26%) | 10,900 |
| 21 Jul 2009 | INR | 1,479.5 | 1,479.5 | 1,464.05 | 1,477.8 | 14.778 | +3.81 (+0.26%) | 7,869 |
| 20 Jul 2009 | INR | 1,465 | 1,476.95 | 1,465 | 1,473.99 | 14.7399 | +2.49 (+0.17%) | 12,293 |
| 17 Jul 2009 | INR | 1,470 | 1,472.8 | 1,462.12 | 1,471.5 | 14.715 | +1.5 (+0.10%) | 8,573 |
| 16 Jul 2009 | INR | 1,460.9 | 1,470.9 | 1,454 | 1,470 | 14.7 | +16 (+1.10%) | 14,026 |
| 15 Jul 2009 | INR | 1,454.75 | 1,458 | 1,451 | 1,454 | 14.54 | +4 (+0.28%) | 9,421 |
| 14 Jul 2009 | INR | 1,440.01 | 1,454.72 | 1,440 | 1,450 | 14.5 | +3.2 (+0.22%) | 5,385 |
| 13 Jul 2009 | INR | 1,444.9 | 1,448 | 1,437.05 | 1,446.8 | 14.468 | +15.06 (+1.05%) | 8,341 |
| 10 Jul 2009 | INR | 1,436.19 | 1,436.19 | 1,429.01 | 1,431.74 | 14.3174 | -5.28 (-0.37%) | 18,663 |
