| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | INR | 1,765 | 1,773.8 | 1,736 | 1,746 | 174.6 | -32 (-1.80%) | 13,536,820 |
| 28 Aug 2009 | INR | 1,799 | 1,799 | 1,760 | 1,778 | 177.8 | +20.8 (+1.18%) | 17,242,710 |
| 27 Aug 2009 | INR | 1,740 | 1,769 | 1,722 | 1,757.2 | 175.72 | +14.9 (+0.86%) | 14,964,560 |
| 26 Aug 2009 | INR | 1,772.7 | 1,772.7 | 1,733.2 | 1,742.3 | 174.23 | -3.6 (-0.21%) | 14,059,340 |
| 25 Aug 2009 | INR | 1,779 | 1,781.6 | 1,741 | 1,745.9 | 174.59 | -35.1 (-1.97%) | 19,068,840 |
| 24 Aug 2009 | INR | 1,790 | 1,815 | 1,778.9 | 1,781 | 178.1 | +10.9 (+0.62%) | 13,407,320 |
| 21 Aug 2009 | INR | 1,746 | 1,783.1 | 1,720.5 | 1,770.1 | 177.01 | +20.1 (+1.15%) | 16,561,130 |
| 20 Aug 2009 | INR | 1,710 | 1,765 | 1,709.9 | 1,750 | 175 | +58 (+3.43%) | 13,086,470 |
| 19 Aug 2009 | INR | 1,736 | 1,747.4 | 1,670 | 1,692 | 169.2 | -41.5 (-2.39%) | 17,077,320 |
| 18 Aug 2009 | INR | 1,713.5 | 1,760 | 1,708.1 | 1,733.5 | 173.35 | +18.5 (+1.08%) | 17,143,070 |
| 17 Aug 2009 | INR | 1,772.6 | 1,781.5 | 1,705.6 | 1,715 | 171.5 | -85 (-4.72%) | 17,764,560 |
| 14 Aug 2009 | INR | 1,805 | 1,814.9 | 1,781 | 1,800 | 180 | -8.1 (-0.45%) | 18,003,360 |
| 13 Aug 2009 | INR | 1,740 | 1,810 | 1,725.6 | 1,808.1 | 180.81 | +103.4 (+6.07%) | 17,255,080 |
| 12 Aug 2009 | INR | 1,709.2 | 1,719.9 | 1,671.4 | 1,704.7 | 170.47 | -24.8 (-1.43%) | 18,132,910 |
| 11 Aug 2009 | INR | 1,716 | 1,755 | 1,705.7 | 1,729.5 | 172.95 | +27.5 (+1.62%) | 14,983,390 |
| 10 Aug 2009 | INR | 1,797.4 | 1,797.4 | 1,700 | 1,702 | 170.2 | -53.1 (-3.03%) | 15,173,500 |
| 7 Aug 2009 | INR | 1,770.7 | 1,800 | 1,720 | 1,755.1 | 175.51 | -39.7 (-2.21%) | 18,468,450 |
| 6 Aug 2009 | INR | 1,843 | 1,855 | 1,789 | 1,794.8 | 179.48 | -43.2 (-2.35%) | 21,399,520 |
| 5 Aug 2009 | INR | 1,855.1 | 1,873.7 | 1,830.3 | 1,838 | 183.8 | -16 (-0.86%) | 16,060,330 |
| 4 Aug 2009 | INR | 1,870 | 1,888 | 1,836.3 | 1,854 | 185.4 | -8 (-0.43%) | 21,143,620 |
| 3 Aug 2009 | INR | 1,820 | 1,864 | 1,801 | 1,862 | 186.2 | +43 (+2.36%) | 20,452,310 |
| 31 Jul 2009 | INR | 1,741 | 1,822.3 | 1,740 | 1,819 | 181.9 | +88 (+5.08%) | 37,298,300 |
| 30 Jul 2009 | INR | 1,661 | 1,744 | 1,650.1 | 1,731 | 173.1 | +81.1 (+4.92%) | 35,454,850 |
| 29 Jul 2009 | INR | 1,652 | 1,679.9 | 1,621.3 | 1,649.9 | 164.99 | -26.5 (-1.58%) | 22,374,180 |
| 28 Jul 2009 | INR | 1,740.8 | 1,740.8 | 1,672.2 | 1,676.4 | 167.64 | -32.9 (-1.92%) | 18,234,730 |
| 27 Jul 2009 | INR | 1,710 | 1,728 | 1,695 | 1,709.3 | 170.93 | +10.8 (+0.64%) | 13,469,350 |
| 24 Jul 2009 | INR | 1,740 | 1,745 | 1,691.1 | 1,698.5 | 169.85 | -23 (-1.34%) | 16,009,690 |
| 23 Jul 2009 | INR | 1,710 | 1,740 | 1,702.5 | 1,721.5 | 172.15 | +15.5 (+0.91%) | 16,199,720 |
| 22 Jul 2009 | INR | 1,720 | 1,747 | 1,683.2 | 1,706 | 170.6 | -7 (-0.41%) | 18,256,050 |
| 21 Jul 2009 | INR | 1,722 | 1,740 | 1,680 | 1,713 | 171.3 | -3 (-0.17%) | 20,470,230 |
