| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 710 | 719.65 | 684 | 688.2 | 68.82 | -21.15 (-2.98%) | 592,644 |
| 18 Aug 2009 | INR | 675 | 714.8 | 674.2 | 709.35 | 70.935 | +26 (+3.80%) | 611,444 |
| 17 Aug 2009 | INR | 725 | 725.9 | 680 | 683.35 | 68.335 | -52.1 (-7.08%) | 623,274 |
| 14 Aug 2009 | INR | 735 | 749 | 718.05 | 735.45 | 73.545 | +8.35 (+1.15%) | 939,497 |
| 13 Aug 2009 | INR | 694 | 732 | 685.9 | 727.1 | 72.71 | +51.95 (+7.69%) | 746,321 |
| 12 Aug 2009 | INR | 680 | 687 | 648 | 675.15 | 67.515 | -15 (-2.17%) | 702,878 |
| 11 Aug 2009 | INR | 680 | 700.95 | 670 | 690.15 | 69.015 | +17.7 (+2.63%) | 539,478 |
| 10 Aug 2009 | INR | 705 | 714.1 | 668.1 | 672.45 | 67.245 | -28.4 (-4.05%) | 840,983 |
| 7 Aug 2009 | INR | 712 | 724.8 | 692.05 | 700.85 | 70.085 | -17.75 (-2.47%) | 708,051 |
| 6 Aug 2009 | INR | 708 | 743.6 | 708 | 718.6 | 71.86 | +5.55 (+0.78%) | 1,416,069 |
| 5 Aug 2009 | INR | 743.7 | 743.7 | 701 | 713.05 | 71.305 | -15.5 (-2.13%) | 675,188 |
| 4 Aug 2009 | INR | 748 | 762.15 | 716.05 | 728.55 | 72.855 | -16.65 (-2.23%) | 922,247 |
| 3 Aug 2009 | INR | 707 | 750 | 698.05 | 745.2 | 74.52 | +47.7 (+6.84%) | 986,986 |
| 31 Jul 2009 | INR | 699 | 713.9 | 688 | 697.5 | 69.75 | +9.2 (+1.34%) | 616,708 |
| 30 Jul 2009 | INR | 675 | 703.8 | 665 | 688.3 | 68.83 | +1.3 (+0.19%) | 821,664 |
| 29 Jul 2009 | INR | 684 | 704 | 639.25 | 687 | 68.7 | +3.5 (+0.51%) | 1,638,883 |
| 28 Jul 2009 | INR | 684.9 | 698 | 672.95 | 683.5 | 68.35 | -0.4 (-0.06%) | 756,774 |
| 27 Jul 2009 | INR | 633 | 689.95 | 632 | 683.9 | 68.39 | +54.65 (+8.68%) | 1,357,500 |
| 24 Jul 2009 | INR | 630 | 636 | 621 | 629.25 | 62.925 | +9.45 (+1.52%) | 557,288 |
| 23 Jul 2009 | INR | 605 | 623.4 | 603 | 619.8 | 61.98 | +25.4 (+4.27%) | 616,341 |
| 22 Jul 2009 | INR | 609.7 | 629.65 | 588 | 594.4 | 59.44 | -12.05 (-1.99%) | 1,416,987 |
| 21 Jul 2009 | INR | 608 | 619.9 | 598.05 | 606.45 | 60.645 | +3.5 (+0.58%) | 930,053 |
| 20 Jul 2009 | INR | 610 | 620.9 | 595.1 | 602.95 | 60.295 | +2.6 (+0.43%) | 1,356,422 |
| 17 Jul 2009 | INR | 588.9 | 607.5 | 572.9 | 600.35 | 60.035 | +20.95 (+3.62%) | 682,012 |
| 16 Jul 2009 | INR | 559.7 | 611.25 | 559.7 | 579.4 | 57.94 | +10.9 (+1.92%) | 941,440 |
| 15 Jul 2009 | INR | 537.4 | 574.95 | 535 | 568.5 | 56.85 | +38.55 (+7.27%) | 669,146 |
| 14 Jul 2009 | INR | 495.15 | 532 | 495.15 | 529.95 | 52.995 | +45.85 (+9.47%) | 600,710 |
| 13 Jul 2009 | INR | 503 | 514.4 | 475.05 | 484.1 | 48.41 | -33.05 (-6.39%) | 475,078 |
| 10 Jul 2009 | INR | 534.7 | 549.9 | 506.5 | 517.15 | 51.715 | -10.05 (-1.91%) | 589,683 |
| 9 Jul 2009 | INR | 540 | 551.05 | 512.9 | 527.2 | 52.72 | -10.35 (-1.93%) | 630,215 |
