| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | INR | 490 | 498 | 486.2 | 489.75 | 489.75 | -0.65 (-0.13%) | 29,160 |
| 20 Aug 2009 | INR | 499.9 | 500.85 | 490.2 | 490.4 | 490.4 | +0.15 (+0.03%) | 22,707 |
| 19 Aug 2009 | INR | 500 | 504 | 490 | 490.25 | 490.25 | -9.75 (-1.95%) | 34,489 |
| 18 Aug 2009 | INR | 492 | 504.5 | 491 | 500 | 500 | +10 (+2.04%) | 46,578 |
| 17 Aug 2009 | INR | 495 | 514.45 | 486.2 | 490 | 490 | -7 (-1.41%) | 104,828 |
| 14 Aug 2009 | INR | 519.7 | 519.75 | 491.5 | 497 | 497 | -13 (-2.55%) | 94,969 |
| 13 Aug 2009 | INR | 512 | 530 | 508 | 510 | 510 | +7 (+1.39%) | 135,932 |
| 12 Aug 2009 | INR | 489.85 | 509 | 480 | 503 | 503 | +3 (+0.60%) | 92,566 |
| 11 Aug 2009 | INR | 493 | 526.8 | 481.65 | 500 | 500 | +6 (+1.21%) | 80,468 |
| 10 Aug 2009 | INR | 524.8 | 528 | 494 | 494 | 494 | -17 (-3.33%) | 36,408 |
| 7 Aug 2009 | INR | 522.5 | 532 | 495.1 | 511 | 511 | -20 (-3.77%) | 62,490 |
| 6 Aug 2009 | INR | 544.1 | 555 | 514.1 | 531 | 531 | -14 (-2.57%) | 49,362 |
| 5 Aug 2009 | INR | 554.7 | 558.5 | 542 | 545 | 545 | -0.5 (-0.09%) | 43,492 |
| 4 Aug 2009 | INR | 561 | 568.95 | 541.2 | 545.5 | 545.5 | -12.75 (-2.28%) | 53,101 |
| 3 Aug 2009 | INR | 559.8 | 565 | 546 | 558.25 | 558.25 | +5.25 (+0.95%) | 63,077 |
| 31 Jul 2009 | INR | 570 | 577 | 547.2 | 553 | 553 | -12 (-2.12%) | 82,668 |
| 30 Jul 2009 | INR | 562.1 | 586 | 557 | 565 | 565 | -1.05 (-0.19%) | 87,969 |
| 29 Jul 2009 | INR | 578.25 | 603 | 553.7 | 566.05 | 566.05 | -17.95 (-3.07%) | 257,193 |
| 28 Jul 2009 | INR | 568 | 592 | 565.35 | 584 | 584 | +23 (+4.10%) | 205,337 |
| 27 Jul 2009 | INR | 557 | 574.9 | 549.1 | 561 | 561 | +15 (+2.75%) | 153,576 |
| 24 Jul 2009 | INR | 530 | 554 | 523 | 546 | 546 | +23.35 (+4.47%) | 206,463 |
| 23 Jul 2009 | INR | 522 | 529.95 | 515 | 522.65 | 522.65 | +12.4 (+2.43%) | 76,756 |
| 22 Jul 2009 | INR | 528.7 | 546.6 | 509.4 | 510.25 | 510.25 | -13.75 (-2.62%) | 109,916 |
| 21 Jul 2009 | INR | 547.4 | 547.4 | 522 | 524 | 524 | -16.1 (-2.98%) | 116,431 |
| 20 Jul 2009 | INR | 519.4 | 553.9 | 510.25 | 540.1 | 540.1 | +31 (+6.09%) | 449,867 |
| 17 Jul 2009 | INR | 511 | 525 | 506.35 | 509.1 | 509.1 | +7.1 (+1.41%) | 146,432 |
| 16 Jul 2009 | INR | 515 | 535 | 496 | 502 | 502 | -4.7 (-0.93%) | 221,733 |
| 15 Jul 2009 | INR | 462 | 522 | 460 | 506.7 | 506.7 | +54.75 (+12.11%) | 461,626 |
| 14 Jul 2009 | INR | 410 | 462.95 | 408.15 | 451.95 | 451.95 | +50.7 (+12.64%) | 268,572 |
| 13 Jul 2009 | INR | 417.4 | 417.4 | 397.1 | 401.25 | 401.25 | -13.8 (-3.32%) | 31,255 |
