| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 175.95 | 175.95 | 166 | 170.15 | 170.15 | -2.85 (-1.65%) | 5,202 |
| 8 Apr 2009 | INR | 162.1 | 177.05 | 161.1 | 173 | 173 | +4.85 (+2.88%) | 66,115 |
| 6 Apr 2009 | INR | 166.45 | 174.3 | 163.15 | 168.15 | 168.15 | +6 (+3.70%) | 89,613 |
| 2 Apr 2009 | INR | 159.75 | 170.95 | 158 | 162.15 | 162.15 | +4.95 (+3.15%) | 47,198 |
| 1 Apr 2009 | INR | 156.5 | 162.2 | 156 | 157.2 | 157.2 | +2.4 (+1.55%) | 11,235 |
| 31 Mar 2009 | INR | 155.8 | 160.9 | 145.3 | 154.8 | 154.8 | +1.9 (+1.24%) | 76,918 |
| 30 Mar 2009 | INR | 149.2 | 159.5 | 147.4 | 152.9 | 152.9 | +6.85 (+4.69%) | 77,243 |
| 27 Mar 2009 | INR | 145 | 151.5 | 144 | 146.05 | 146.05 | +3.25 (+2.28%) | 6,105 |
| 26 Mar 2009 | INR | 148 | 148 | 140.15 | 142.8 | 142.8 | -5.2 (-3.51%) | 3,921 |
| 25 Mar 2009 | INR | 145.6 | 148 | 143.35 | 148 | 148 | -0.65 (-0.44%) | 11,631 |
| 24 Mar 2009 | INR | 144 | 149.6 | 144 | 148.65 | 148.65 | +4.7 (+3.27%) | 19,721 |
| 23 Mar 2009 | INR | 145.85 | 145.85 | 140.7 | 143.95 | 143.95 | +2.05 (+1.44%) | 11,714 |
| 20 Mar 2009 | INR | 139.1 | 147.8 | 139.05 | 141.9 | 141.9 | +0.7 (+0.50%) | 18,050 |
| 19 Mar 2009 | INR | 138 | 144.2 | 137.7 | 141.2 | 141.2 | +2.35 (+1.69%) | 15,721 |
| 18 Mar 2009 | INR | 124.6 | 146 | 124.6 | 138.85 | 138.85 | +1.15 (+0.84%) | 6,329 |
| 17 Mar 2009 | INR | 138 | 139.3 | 137.7 | 137.7 | 137.7 | -0.25 (-0.18%) | 11,138 |
| 16 Mar 2009 | INR | 133 | 138.5 | 133 | 137.95 | 137.95 | +2.95 (+2.19%) | 2,648 |
| 13 Mar 2009 | INR | 134 | 135.9 | 133.1 | 135 | 135 | +0.95 (+0.71%) | 9,921 |
| 12 Mar 2009 | INR | 136.05 | 136.65 | 132.5 | 134.05 | 134.05 | -2.95 (-2.15%) | 1,881 |
| 9 Mar 2009 | INR | 136.1 | 138.8 | 133.4 | 137 | 137 | +2.8 (+2.09%) | 8,643 |
| 6 Mar 2009 | INR | 137 | 140.95 | 133 | 134.2 | 134.2 | -4.3 (-3.10%) | 61,089 |
| 5 Mar 2009 | INR | 139 | 139.4 | 137 | 138.5 | 138.5 | -0.05 (-0.04%) | 12,392 |
| 4 Mar 2009 | INR | 137 | 140.65 | 137 | 138.55 | 138.55 | +1.35 (+0.98%) | 5,855 |
| 3 Mar 2009 | INR | 143 | 143 | 137.2 | 137.2 | 137.2 | -2.65 (-1.89%) | 21,426 |
| 2 Mar 2009 | INR | 139.9 | 142 | 136.5 | 139.85 | 139.85 | +0.85 (+0.61%) | 4,973 |
| 27 Feb 2009 | INR | 141.95 | 142 | 139 | 139 | 139 | -1 (-0.71%) | 4,662 |
| 26 Feb 2009 | INR | 137.05 | 142.45 | 136.6 | 140 | 140 | -0.45 (-0.32%) | 4,833 |
| 25 Feb 2009 | INR | 136.15 | 149.5 | 136.15 | 140.45 | 140.45 | +4.45 (+3.27%) | 14,659 |
| 24 Feb 2009 | INR | 140 | 140 | 135 | 136 | 136 | -4.5 (-3.20%) | 5,957 |
| 20 Feb 2009 | INR | 144 | 144 | 137 | 140.5 | 140.5 | -1.5 (-1.06%) | 5,348 |
