| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | INR | 694 | 722.9 | 686.1 | 719.55 | 719.55 | +17.9 (+2.55%) | 723,068 |
| 20 Aug 2009 | INR | 686.3 | 707.15 | 685 | 701.65 | 701.65 | +23.55 (+3.47%) | 643,670 |
| 19 Aug 2009 | INR | 696 | 701 | 669.1 | 678.1 | 678.1 | -16.6 (-2.39%) | 632,204 |
| 18 Aug 2009 | INR | 690 | 705 | 680.5 | 694.7 | 694.7 | +12.1 (+1.77%) | 626,302 |
| 17 Aug 2009 | INR | 722.65 | 725.65 | 678.2 | 682.6 | 682.6 | -53.75 (-7.30%) | 628,626 |
| 14 Aug 2009 | INR | 750 | 759 | 732 | 736.35 | 736.35 | -17.85 (-2.37%) | 498,130 |
| 13 Aug 2009 | INR | 722.8 | 758 | 722.8 | 754.2 | 754.2 | +40.25 (+5.64%) | 779,068 |
| 12 Aug 2009 | INR | 720 | 725 | 690 | 713.95 | 713.95 | -13.8 (-1.90%) | 857,188 |
| 11 Aug 2009 | INR | 725 | 743.5 | 712.9 | 727.75 | 727.75 | +8.35 (+1.16%) | 1,126,348 |
| 10 Aug 2009 | INR | 726 | 734.8 | 696 | 719.4 | 719.4 | +11.15 (+1.57%) | 1,039,356 |
| 7 Aug 2009 | INR | 729.9 | 738 | 702.1 | 708.25 | 708.25 | -26.3 (-3.58%) | 879,322 |
| 6 Aug 2009 | INR | 740 | 770 | 723.1 | 734.55 | 734.55 | -11.25 (-1.51%) | 1,756,780 |
| 5 Aug 2009 | INR | 700.1 | 749.8 | 696.2 | 745.8 | 745.8 | +42.6 (+6.06%) | 2,070,398 |
| 4 Aug 2009 | INR | 670.2 | 708 | 668 | 703.2 | 703.2 | +35.7 (+5.35%) | 1,626,938 |
| 3 Aug 2009 | INR | 656 | 670 | 651 | 667.5 | 667.5 | +13.6 (+2.08%) | 469,668 |
| 31 Jul 2009 | INR | 644 | 661.8 | 637.95 | 653.9 | 653.9 | +25.35 (+4.03%) | 859,536 |
| 30 Jul 2009 | INR | 625 | 634 | 616 | 628.55 | 628.55 | +4.8 (+0.77%) | 801,380 |
| 29 Jul 2009 | INR | 658 | 669.5 | 620.1 | 623.75 | 623.75 | -38.4 (-5.80%) | 878,392 |
| 28 Jul 2009 | INR | 672 | 681 | 648 | 662.15 | 662.15 | -6.75 (-1.01%) | 1,352,704 |
| 27 Jul 2009 | INR | 641 | 672 | 638 | 668.9 | 668.9 | +33 (+5.19%) | 831,906 |
| 24 Jul 2009 | INR | 648 | 650 | 625 | 635.9 | 635.9 | -5.05 (-0.79%) | 550,390 |
| 23 Jul 2009 | INR | 640 | 653.2 | 631 | 640.95 | 640.95 | +15.3 (+2.45%) | 996,550 |
| 22 Jul 2009 | INR | 649.7 | 665 | 621.05 | 625.65 | 625.65 | -18.3 (-2.84%) | 735,638 |
| 21 Jul 2009 | INR | 674 | 678 | 640.1 | 643.95 | 643.95 | -28.1 (-4.18%) | 501,062 |
| 20 Jul 2009 | INR | 652.4 | 677 | 641 | 672.05 | 672.05 | +30.6 (+4.77%) | 758,006 |
| 17 Jul 2009 | INR | 629.85 | 649 | 625.9 | 641.45 | 641.45 | +19.4 (+3.12%) | 576,302 |
| 16 Jul 2009 | INR | 615 | 632.7 | 601.35 | 622.05 | 622.05 | +19.4 (+3.22%) | 910,674 |
| 15 Jul 2009 | INR | 585.5 | 612.5 | 572.5 | 602.65 | 602.65 | +19.5 (+3.34%) | 1,258,400 |
| 14 Jul 2009 | INR | 570 | 590 | 565 | 583.15 | 583.15 | +28 (+5.04%) | 425,012 |
| 13 Jul 2009 | INR | 550 | 563.7 | 530.55 | 555.15 | 555.15 | -2.8 (-0.50%) | 812,794 |
