| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 499 | 499 | 485.05 | 493.65 | 98.73 | +1.05 (+0.21%) | 137,510 |
| 26 Aug 2009 | INR | 475 | 499.8 | 475 | 492.6 | 98.52 | +11.8 (+2.45%) | 85,395 |
| 25 Aug 2009 | INR | 470 | 492 | 470 | 480.8 | 96.16 | -0.35 (-0.07%) | 252,125 |
| 24 Aug 2009 | INR | 466 | 490 | 466 | 481.15 | 96.23 | +4.7 (+0.99%) | 523,380 |
| 21 Aug 2009 | INR | 441 | 485.05 | 441 | 476.45 | 95.29 | +14.3 (+3.09%) | 71,065 |
| 20 Aug 2009 | INR | 450.05 | 472 | 450 | 462.15 | 92.43 | +13.9 (+3.10%) | 91,520 |
| 19 Aug 2009 | INR | 454 | 463 | 441.15 | 448.25 | 89.65 | -9.55 (-2.09%) | 84,920 |
| 18 Aug 2009 | INR | 455 | 472 | 451 | 457.8 | 91.56 | -3.1 (-0.67%) | 319,790 |
| 17 Aug 2009 | INR | 452.2 | 480 | 427.05 | 460.9 | 92.18 | +4.4 (+0.96%) | 119,800 |
| 14 Aug 2009 | INR | 456 | 474 | 452.95 | 456.5 | 91.3 | -8.1 (-1.74%) | 29,945 |
| 13 Aug 2009 | INR | 450.05 | 480 | 450.05 | 464.6 | 92.92 | -8.6 (-1.82%) | 741,150 |
| 12 Aug 2009 | INR | 441.35 | 494.75 | 426 | 473.2 | 94.64 | +33.7 (+7.67%) | 74,205 |
| 11 Aug 2009 | INR | 416 | 488.75 | 416 | 439.5 | 87.9 | -1.3 (-0.29%) | 65,115 |
| 10 Aug 2009 | INR | 452.25 | 466 | 427.1 | 440.8 | 88.16 | -12.5 (-2.76%) | 42,290 |
| 7 Aug 2009 | INR | 450 | 461.85 | 447.15 | 453.3 | 90.66 | -0.1 (-0.02%) | 41,630 |
| 6 Aug 2009 | INR | 425 | 470 | 425 | 453.4 | 90.68 | -14.85 (-3.17%) | 44,295 |
| 5 Aug 2009 | INR | 484.95 | 484.95 | 462.6 | 468.25 | 93.65 | -10.95 (-2.29%) | 32,670 |
| 4 Aug 2009 | INR | 494 | 494 | 478 | 479.2 | 95.84 | -4 (-0.83%) | 34,405 |
| 3 Aug 2009 | INR | 465.5 | 496.8 | 450.15 | 483.2 | 96.64 | +16.15 (+3.46%) | 115,410 |
| 31 Jul 2009 | INR | 465.6 | 475 | 460 | 467.05 | 93.41 | +5.5 (+1.19%) | 186,205 |
| 30 Jul 2009 | INR | 460.6 | 467 | 455 | 461.55 | 92.31 | +2.05 (+0.45%) | 50,930 |
| 29 Jul 2009 | INR | 462 | 479.95 | 455 | 459.5 | 91.9 | -0.9 (-0.20%) | 159,310 |
| 28 Jul 2009 | INR | 445.55 | 477 | 445.55 | 460.4 | 92.08 | -3.05 (-0.66%) | 207,045 |
| 27 Jul 2009 | INR | 465 | 487 | 458.5 | 463.45 | 92.69 | -18.05 (-3.75%) | 142,430 |
| 24 Jul 2009 | INR | 471.35 | 503.9 | 463 | 481.5 | 96.3 | +19.5 (+4.22%) | 402,315 |
| 23 Jul 2009 | INR | 407 | 470 | 407 | 462 | 92.4 | +38.8 (+9.17%) | 590,295 |
| 22 Jul 2009 | INR | 400.5 | 425 | 335 | 423.2 | 84.64 | +9.3 (+2.25%) | 161,630 |
| 21 Jul 2009 | INR | 421.5 | 424 | 408.05 | 413.9 | 82.78 | -7.6 (-1.80%) | 75,020 |
| 20 Jul 2009 | INR | 392 | 434.7 | 392 | 421.5 | 84.3 | +16.9 (+4.18%) | 155,280 |
| 17 Jul 2009 | INR | 384 | 414.2 | 384 | 404.6 | 80.92 | +6.35 (+1.59%) | 134,030 |
