| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 265 | 269.4 | 260 | 263.2 | 263.2 | +3 (+1.15%) | 188,917 |
| 6 Apr 2009 | INR | 270.5 | 271 | 254.1 | 260.2 | 260.2 | -10.3 (-3.81%) | 193,804 |
| 2 Apr 2009 | INR | 266.4 | 273.5 | 264.5 | 270.5 | 270.5 | +6.95 (+2.64%) | 135,330 |
| 1 Apr 2009 | INR | 271.25 | 272 | 262.25 | 263.55 | 263.55 | -5.55 (-2.06%) | 95,423 |
| 31 Mar 2009 | INR | 267.95 | 271 | 262.05 | 269.1 | 269.1 | +6.15 (+2.34%) | 425,372 |
| 30 Mar 2009 | INR | 263.05 | 268.8 | 261.25 | 262.95 | 262.95 | +2.45 (+0.94%) | 98,091 |
| 27 Mar 2009 | INR | 225 | 266.5 | 225 | 260.5 | 260.5 | +3.25 (+1.26%) | 214,145 |
| 26 Mar 2009 | INR | 251 | 260 | 250 | 257.25 | 257.25 | +5.8 (+2.31%) | 172,588 |
| 25 Mar 2009 | INR | 255 | 257 | 248.5 | 251.45 | 251.45 | +0.05 (+0.02%) | 207,651 |
| 24 Mar 2009 | INR | 242 | 255.5 | 239.1 | 251.4 | 251.4 | +12.7 (+5.32%) | 297,761 |
| 23 Mar 2009 | INR | 240.1 | 241.5 | 236.5 | 238.7 | 238.7 | -0.15 (-0.06%) | 186,519 |
| 20 Mar 2009 | INR | 246.55 | 246.55 | 237.3 | 238.85 | 238.85 | -9.2 (-3.71%) | 157,270 |
| 19 Mar 2009 | INR | 249 | 250.95 | 242.7 | 248.05 | 248.05 | -1.25 (-0.50%) | 174,347 |
| 18 Mar 2009 | INR | 260 | 260 | 246.5 | 249.3 | 249.3 | -10.55 (-4.06%) | 362,705 |
| 17 Mar 2009 | INR | 259 | 263.6 | 248.55 | 259.85 | 259.85 | -1.65 (-0.63%) | 322,378 |
| 16 Mar 2009 | INR | 247 | 263.4 | 247 | 261.5 | 261.5 | +16.5 (+6.73%) | 419,475 |
| 13 Mar 2009 | INR | 255.9 | 255.9 | 239.5 | 245 | 245 | -7.2 (-2.85%) | 358,713 |
| 12 Mar 2009 | INR | 260.25 | 263 | 252.2 | 252.2 | 252.2 | -3.75 (-1.47%) | 207,057 |
| 9 Mar 2009 | INR | 270 | 271 | 253.05 | 255.95 | 255.95 | -16.6 (-6.09%) | 287,309 |
| 6 Mar 2009 | INR | 270.1 | 277.4 | 270.1 | 272.55 | 272.55 | -2.35 (-0.85%) | 53,661 |
| 5 Mar 2009 | INR | 282 | 285 | 273.3 | 274.9 | 274.9 | -6.8 (-2.41%) | 70,654 |
| 4 Mar 2009 | INR | 284.25 | 284.85 | 280.15 | 281.7 | 281.7 | -1.75 (-0.62%) | 50,743 |
| 3 Mar 2009 | INR | 285 | 289.95 | 282.05 | 283.45 | 283.45 | +3.35 (+1.20%) | 91,182 |
| 2 Mar 2009 | INR | 282.45 | 283.75 | 278.25 | 280.1 | 280.1 | +0.45 (+0.16%) | 69,784 |
| 27 Feb 2009 | INR | 270 | 285.5 | 269.3 | 279.65 | 279.65 | +3.1 (+1.12%) | 161,231 |
| 26 Feb 2009 | INR | 283 | 284 | 273.2 | 276.55 | 276.55 | -9.3 (-3.25%) | 153,802 |
| 25 Feb 2009 | INR | 295.9 | 296.4 | 284.3 | 285.85 | 285.85 | -7.9 (-2.69%) | 154,704 |
| 24 Feb 2009 | INR | 294 | 298.75 | 292.15 | 293.75 | 293.75 | -2.75 (-0.93%) | 31,333 |
| 20 Feb 2009 | INR | 295.1 | 298.8 | 292 | 296.5 | 296.5 | -1 (-0.34%) | 52,350 |
| 19 Feb 2009 | INR | 301.25 | 304 | 295.2 | 297.5 | 297.5 | -3.05 (-1.01%) | 117,850 |
