| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 670 | 678.65 | 656.1 | 662.2 | 662.2 | -8.85 (-1.32%) | 5,340,000 |
| 26 Aug 2009 | INR | 676 | 683 | 665 | 671.05 | 671.05 | -0.65 (-0.10%) | 1,860,000 |
| 25 Aug 2009 | INR | 666.2 | 683.8 | 666.2 | 671.7 | 671.7 | -9.85 (-1.45%) | 2,560,000 |
| 24 Aug 2009 | INR | 676.25 | 688.9 | 676.25 | 681.55 | 681.55 | +7.85 (+1.17%) | 2,490,000 |
| 21 Aug 2009 | INR | 651 | 676.05 | 651 | 673.7 | 673.7 | +8.8 (+1.32%) | 2,290,000 |
| 20 Aug 2009 | INR | 651.55 | 675 | 651.55 | 664.9 | 664.9 | +2.1 (+0.32%) | 1,380,000 |
| 19 Aug 2009 | INR | 678 | 678 | 652.1 | 662.8 | 662.8 | -2.9 (-0.44%) | 2,010,000 |
| 18 Aug 2009 | INR | 667 | 684 | 662 | 665.7 | 665.7 | -2.15 (-0.32%) | 2,590,000 |
| 17 Aug 2009 | INR | 690 | 690 | 661.1 | 667.85 | 667.85 | -25.55 (-3.68%) | 2,510,000 |
| 14 Aug 2009 | INR | 705 | 706.7 | 686.1 | 693.4 | 693.4 | -8.2 (-1.17%) | 3,380,000 |
| 13 Aug 2009 | INR | 683 | 703.9 | 679.25 | 701.6 | 701.6 | +25.95 (+3.84%) | 3,030,000 |
| 12 Aug 2009 | INR | 665 | 680.1 | 648 | 675.65 | 675.65 | -1.45 (-0.21%) | 4,820,000 |
| 11 Aug 2009 | INR | 650 | 683.6 | 650 | 677.1 | 677.1 | +17.6 (+2.67%) | 2,860,000 |
| 10 Aug 2009 | INR | 673 | 685 | 653.15 | 659.5 | 659.5 | -4.45 (-0.67%) | 4,430,000 |
| 7 Aug 2009 | INR | 678 | 691 | 658 | 663.95 | 663.95 | -24.1 (-3.50%) | 6,380,000 |
| 6 Aug 2009 | INR | 700 | 709 | 683.3 | 688.05 | 688.05 | -22.05 (-3.11%) | 3,550,000 |
| 5 Aug 2009 | INR | 700 | 717.5 | 700 | 710.1 | 710.1 | +2.8 (+0.40%) | 5,880,000 |
| 4 Aug 2009 | INR | 706 | 713.8 | 700 | 707.3 | 707.3 | +2.8 (+0.40%) | 4,600,000 |
| 3 Aug 2009 | INR | 693 | 708.15 | 692 | 704.5 | 704.5 | +14.25 (+2.06%) | 5,090,000 |
| 31 Jul 2009 | INR | 715 | 728.65 | 686.05 | 690.25 | 690.25 | -14.75 (-2.09%) | 17,160,000 |
| 30 Jul 2009 | INR | 751 | 751 | 692.25 | 705 | 705 | -42.6 (-5.70%) | 16,720,000 |
| 29 Jul 2009 | INR | 725 | 752 | 719.5 | 747.6 | 747.6 | +24.3 (+3.36%) | 10,730,000 |
| 28 Jul 2009 | INR | 700 | 732 | 700 | 723.3 | 723.3 | -3.7 (-0.51%) | 2,700,000 |
| 27 Jul 2009 | INR | 718 | 735.5 | 716.3 | 727 | 727 | +10.8 (+1.51%) | 3,820,000 |
| 24 Jul 2009 | INR | 743.05 | 743.05 | 711.3 | 716.2 | 716.2 | -21.3 (-2.89%) | 5,420,000 |
| 23 Jul 2009 | INR | 700 | 742.8 | 700 | 737.5 | 737.5 | +30.85 (+4.37%) | 4,810,000 |
| 22 Jul 2009 | INR | 710 | 724.85 | 700.1 | 706.65 | 706.65 | -1.25 (-0.18%) | 2,470,000 |
| 21 Jul 2009 | INR | 716 | 730 | 703 | 707.9 | 707.9 | -16.3 (-2.25%) | 2,730,000 |
| 20 Jul 2009 | INR | 685 | 731 | 685 | 724.2 | 724.2 | +33.05 (+4.78%) | 4,090,000 |
| 17 Jul 2009 | INR | 650 | 698 | 650 | 691.15 | 691.15 | +15 (+2.22%) | 4,570,000 |
