| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | INR | 389.9 | 391 | 387.5 | 390 | 390 | +1.7 (+0.44%) | 2,975 |
| 9 Sep 2009 | INR | 388 | 389.9 | 387.4 | 388.3 | 388.3 | -0.6 (-0.15%) | 2,086 |
| 8 Sep 2009 | INR | 387.1 | 388.9 | 387.1 | 388.9 | 388.9 | -0.3 (-0.08%) | 572 |
| 7 Sep 2009 | INR | 387.05 | 390 | 387.05 | 389.2 | 389.2 | +1.95 (+0.50%) | 3,738 |
| 4 Sep 2009 | INR | 386.25 | 387.25 | 386.25 | 387.25 | 387.25 | -2.4 (-0.62%) | 490 |
| 3 Sep 2009 | INR | 390 | 390.8 | 385.05 | 389.65 | 389.65 | +3.15 (+0.82%) | 5,753 |
| 2 Sep 2009 | INR | 389 | 389 | 386.5 | 386.5 | 386.5 | 0.0 (0.0%) | 1,577 |
| 1 Sep 2009 | INR | 387.1 | 389.7 | 385.1 | 386.5 | 386.5 | -1.6 (-0.41%) | 955 |
| 31 Aug 2009 | INR | 391.15 | 391.15 | 388.1 | 388.1 | 388.1 | -0.1 (-0.03%) | 186 |
| 28 Aug 2009 | INR | 390 | 390 | 388.1 | 388.2 | 388.2 | -1.8 (-0.46%) | 4,572 |
| 27 Aug 2009 | INR | 388.15 | 390.9 | 388.15 | 390 | 390 | -1 (-0.26%) | 7,086 |
| 26 Aug 2009 | INR | 390.15 | 392 | 387.35 | 391 | 391 | +0.85 (+0.22%) | 14,497 |
| 25 Aug 2009 | INR | 400 | 400 | 388 | 390.15 | 390.15 | +0.15 (+0.04%) | 42,397 |
| 24 Aug 2009 | INR | 390 | 391 | 388 | 390 | 390 | +4.65 (+1.21%) | 4,051 |
| 21 Aug 2009 | INR | 385.25 | 385.35 | 385 | 385.35 | 385.35 | -4.65 (-1.19%) | 445 |
| 20 Aug 2009 | INR | 387 | 391.6 | 382 | 390 | 390 | +5 (+1.30%) | 11,728 |
| 19 Aug 2009 | INR | 379 | 385.9 | 371 | 385 | 385 | +8 (+2.12%) | 8,774 |
| 18 Aug 2009 | INR | 369 | 377 | 366.25 | 377 | 377 | +10.9 (+2.98%) | 4,724 |
| 17 Aug 2009 | INR | 362.25 | 369.9 | 362.25 | 366.1 | 366.1 | -0.9 (-0.25%) | 410 |
| 14 Aug 2009 | INR | 369.9 | 369.9 | 365.1 | 367 | 367 | +0.75 (+0.20%) | 522 |
| 13 Aug 2009 | INR | 377.8 | 377.8 | 365 | 366.25 | 366.25 | +5.15 (+1.43%) | 3,390 |
| 12 Aug 2009 | INR | 350.55 | 367.9 | 350.55 | 361.1 | 361.1 | +11.1 (+3.17%) | 1,971 |
| 11 Aug 2009 | INR | 353.05 | 363.9 | 350 | 350 | 350 | -9.9 (-2.75%) | 549 |
| 10 Aug 2009 | INR | 352.5 | 361.95 | 352 | 359.9 | 359.9 | +2.9 (+0.81%) | 283 |
| 7 Aug 2009 | INR | 360.1 | 369.4 | 320 | 357 | 357 | -3.9 (-1.08%) | 501,856 |
| 6 Aug 2009 | INR | 356.05 | 362 | 356.05 | 360.9 | 360.9 | +0.9 (+0.25%) | 550 |
| 5 Aug 2009 | INR | 353.85 | 360 | 353.8 | 360 | 360 | +4.35 (+1.22%) | 340 |
| 4 Aug 2009 | INR | 360 | 360 | 354.2 | 355.65 | 355.65 | -4.35 (-1.21%) | 869 |
| 3 Aug 2009 | INR | 360 | 360 | 353 | 360 | 360 | +6 (+1.69%) | 343 |
| 31 Jul 2009 | INR | 362.5 | 362.5 | 354 | 354 | 354 | -7 (-1.94%) | 534 |
