| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 465 | 489.36 | 461.31 | 471.15 | 314.1 | +4.71 (+1.01%) | 39,693 |
| 26 Aug 2009 | INR | 479.01 | 479.79 | 459.99 | 466.44 | 310.96 | -10.32 (-2.16%) | 39,144 |
| 25 Aug 2009 | INR | 471 | 489 | 470.7 | 476.76 | 317.84 | -8.94 (-1.84%) | 29,652 |
| 24 Aug 2009 | INR | 500.01 | 500.01 | 480.21 | 485.7 | 323.8 | -8.01 (-1.62%) | 127,302 |
| 21 Aug 2009 | INR | 480.99 | 498.9 | 465 | 493.71 | 329.14 | +17.4 (+3.65%) | 100,641 |
| 20 Aug 2009 | INR | 495 | 506.01 | 472.5 | 476.31 | 317.54 | -12.18 (-2.49%) | 235,482 |
| 19 Aug 2009 | INR | 474.3 | 540.24 | 467.1 | 488.49 | 325.66 | +38.28 (+8.50%) | 868,797 |
| 18 Aug 2009 | INR | 375.99 | 450.21 | 375.99 | 450.21 | 300.14 | +75.06 (+20.01%) | 190,890 |
| 17 Aug 2009 | INR | 389.46 | 389.46 | 371.01 | 375.15 | 250.1 | -4.86 (-1.28%) | 1,758 |
| 14 Aug 2009 | INR | 393.99 | 395.01 | 374.01 | 380.01 | 253.34 | -1.89 (-0.49%) | 2,211 |
| 13 Aug 2009 | INR | 380.01 | 389.91 | 380.01 | 381.9 | 254.6 | +10.2 (+2.74%) | 855 |
| 12 Aug 2009 | INR | 371.01 | 379.2 | 368.01 | 371.7 | 247.8 | -2.49 (-0.67%) | 3,405 |
| 11 Aug 2009 | INR | 369.99 | 384.99 | 369.99 | 374.19 | 249.46 | -5.22 (-1.38%) | 3,234 |
| 10 Aug 2009 | INR | 390 | 390 | 377.85 | 379.41 | 252.94 | -7.53 (-1.95%) | 1,965 |
| 7 Aug 2009 | INR | 400.05 | 405 | 384.99 | 386.94 | 257.96 | -12.57 (-3.15%) | 9,141 |
| 6 Aug 2009 | INR | 384.21 | 417.51 | 375.99 | 399.51 | 266.34 | +16.56 (+4.32%) | 12,297 |
| 5 Aug 2009 | INR | 382.5 | 383.01 | 369.99 | 382.95 | 255.3 | +0.45 (+0.12%) | 1,092 |
| 4 Aug 2009 | INR | 380.01 | 384.99 | 374.01 | 382.5 | 255 | +11.19 (+3.01%) | 4,131 |
| 3 Aug 2009 | INR | 378.99 | 389.91 | 369 | 371.31 | 247.54 | -9.78 (-2.57%) | 6,831 |
| 31 Jul 2009 | INR | 379.2 | 384.99 | 378.99 | 381.09 | 254.06 | +4.08 (+1.08%) | 2,580 |
| 30 Jul 2009 | INR | 380.1 | 380.1 | 376.05 | 377.01 | 251.34 | +3.87 (+1.04%) | 978 |
| 29 Jul 2009 | INR | 385.05 | 390 | 369.99 | 373.14 | 248.76 | -15.75 (-4.05%) | 2,529 |
| 28 Jul 2009 | INR | 384 | 393.81 | 384 | 388.89 | 259.26 | -3.75 (-0.96%) | 1,467 |
| 27 Jul 2009 | INR | 389.01 | 396 | 380.01 | 392.64 | 261.76 | +4.29 (+1.10%) | 6,552 |
| 24 Jul 2009 | INR | 381 | 394.89 | 369 | 388.35 | 258.9 | +7.35 (+1.93%) | 11,061 |
| 23 Jul 2009 | INR | 387 | 387 | 351.54 | 381 | 254 | +0.45 (+0.12%) | 5,598 |
| 22 Jul 2009 | INR | 384.99 | 399.99 | 370.11 | 380.55 | 253.7 | +8.55 (+2.30%) | 5,226 |
| 21 Jul 2009 | INR | 372 | 388.89 | 372 | 372 | 248 | +3.75 (+1.02%) | 2,007 |
| 20 Jul 2009 | INR | 375 | 386.01 | 365.19 | 368.25 | 245.5 | -5.64 (-1.51%) | 3,423 |
| 17 Jul 2009 | INR | 384.99 | 390 | 365.61 | 373.89 | 249.26 | -6.12 (-1.61%) | 2,847 |
