| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 453 | 469 | 450 | 458.75 | 458.75 | +6.7 (+1.48%) | 102,219 |
| 8 Apr 2009 | INR | 435 | 459 | 426.1 | 452.05 | 452.05 | +6.5 (+1.46%) | 95,479 |
| 6 Apr 2009 | INR | 444 | 457 | 440.5 | 445.55 | 445.55 | +5.85 (+1.33%) | 59,001 |
| 2 Apr 2009 | INR | 433.5 | 446 | 433 | 439.7 | 439.7 | +15.4 (+3.63%) | 112,152 |
| 1 Apr 2009 | INR | 427.4 | 433 | 414.05 | 424.3 | 424.3 | -3.1 (-0.73%) | 139,445 |
| 31 Mar 2009 | INR | 409 | 433 | 403 | 427.4 | 427.4 | +19.75 (+4.84%) | 150,963 |
| 30 Mar 2009 | INR | 405 | 418 | 403.1 | 407.65 | 407.65 | -12.25 (-2.92%) | 79,234 |
| 27 Mar 2009 | INR | 412 | 425 | 408.8 | 419.9 | 419.9 | +8.85 (+2.15%) | 159,771 |
| 26 Mar 2009 | INR | 397 | 418.7 | 397 | 411.05 | 411.05 | +18.95 (+4.83%) | 283,861 |
| 25 Mar 2009 | INR | 374 | 394.85 | 370.55 | 392.1 | 392.1 | +16.4 (+4.37%) | 195,347 |
| 24 Mar 2009 | INR | 377.55 | 391.65 | 371.15 | 375.7 | 375.7 | +3.4 (+0.91%) | 193,898 |
| 23 Mar 2009 | INR | 373.5 | 378 | 366 | 372.3 | 372.3 | +2.35 (+0.64%) | 94,360 |
| 20 Mar 2009 | INR | 372 | 373.5 | 363.1 | 369.95 | 369.95 | -0.9 (-0.24%) | 111,457 |
| 19 Mar 2009 | INR | 369.8 | 380.5 | 368.05 | 370.85 | 370.85 | +3.9 (+1.06%) | 131,977 |
| 18 Mar 2009 | INR | 368.5 | 376.7 | 365.3 | 366.95 | 366.95 | +2.45 (+0.67%) | 262,524 |
| 17 Mar 2009 | INR | 370 | 375 | 363 | 364.5 | 364.5 | -3.8 (-1.03%) | 144,220 |
| 16 Mar 2009 | INR | 359.85 | 372.45 | 348.9 | 368.3 | 368.3 | +12.75 (+3.59%) | 195,327 |
| 13 Mar 2009 | INR | 365.25 | 368.5 | 352 | 355.55 | 355.55 | -8.05 (-2.21%) | 167,555 |
| 12 Mar 2009 | INR | 363 | 379.8 | 354 | 363.6 | 363.6 | +1.15 (+0.32%) | 219,516 |
| 9 Mar 2009 | INR | 360 | 366.9 | 355.05 | 362.45 | 362.45 | -3.75 (-1.02%) | 58,751 |
| 6 Mar 2009 | INR | 350 | 372 | 345.65 | 366.2 | 366.2 | +14.25 (+4.05%) | 136,282 |
| 5 Mar 2009 | INR | 356 | 358.9 | 348.4 | 351.95 | 351.95 | -0.45 (-0.13%) | 138,173 |
| 4 Mar 2009 | INR | 356.7 | 360 | 344 | 352.4 | 352.4 | -4.65 (-1.30%) | 99,235 |
| 3 Mar 2009 | INR | 362 | 367 | 352 | 357.05 | 357.05 | -1.3 (-0.36%) | 135,930 |
| 2 Mar 2009 | INR | 364 | 366 | 354 | 358.35 | 358.35 | -9.3 (-2.53%) | 69,273 |
| 27 Feb 2009 | INR | 368 | 376.8 | 362.15 | 367.65 | 367.65 | -1.95 (-0.53%) | 122,184 |
| 26 Feb 2009 | INR | 373.5 | 374.95 | 360 | 369.6 | 369.6 | -4.7 (-1.26%) | 185,359 |
| 25 Feb 2009 | INR | 390 | 394.9 | 372 | 374.3 | 374.3 | -12.2 (-3.16%) | 147,748 |
| 24 Feb 2009 | INR | 394 | 394 | 381.1 | 386.5 | 386.5 | -13.85 (-3.46%) | 185,705 |
| 20 Feb 2009 | INR | 385 | 405.5 | 365.2 | 400.35 | 400.35 | +7.15 (+1.82%) | 843,611 |
