| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 195.4 | 219 | 192.5 | 213.4 | 213.4 | +13.95 (+6.99%) | 91,785 |
| 6 Apr 2009 | INR | 203.4 | 208.7 | 194.05 | 199.45 | 199.45 | +1.05 (+0.53%) | 51,326 |
| 2 Apr 2009 | INR | 192 | 201.5 | 192 | 198.4 | 198.4 | +8.65 (+4.56%) | 101,456 |
| 1 Apr 2009 | INR | 187 | 192.5 | 180 | 189.75 | 189.75 | +8.9 (+4.92%) | 55,357 |
| 31 Mar 2009 | INR | 180 | 185 | 178.05 | 180.85 | 180.85 | +1 (+0.56%) | 34,136 |
| 30 Mar 2009 | INR | 170.15 | 186.7 | 170.15 | 179.85 | 179.85 | +8.3 (+4.84%) | 98,271 |
| 27 Mar 2009 | INR | 170 | 174.9 | 167.3 | 171.55 | 171.55 | +2.7 (+1.60%) | 14,920 |
| 26 Mar 2009 | INR | 165 | 171 | 165 | 168.85 | 168.85 | +5.25 (+3.21%) | 20,917 |
| 25 Mar 2009 | INR | 167.1 | 169.45 | 162.6 | 163.6 | 163.6 | -2.9 (-1.74%) | 15,863 |
| 24 Mar 2009 | INR | 172 | 175 | 165.1 | 166.5 | 166.5 | +1.5 (+0.91%) | 32,667 |
| 23 Mar 2009 | INR | 171.1 | 173.8 | 163.35 | 165 | 165 | -5 (-2.94%) | 36,419 |
| 20 Mar 2009 | INR | 179.4 | 182 | 166.3 | 170 | 170 | -7.8 (-4.39%) | 15,544 |
| 19 Mar 2009 | INR | 176.25 | 187 | 176 | 177.8 | 177.8 | +3.15 (+1.80%) | 42,726 |
| 18 Mar 2009 | INR | 168.9 | 178.35 | 168.2 | 174.65 | 174.65 | +7.65 (+4.58%) | 43,624 |
| 17 Mar 2009 | INR | 156 | 172.75 | 155.1 | 167 | 167 | +10.6 (+6.78%) | 132,423 |
| 16 Mar 2009 | INR | 158 | 159 | 153.9 | 156.4 | 156.4 | -0.6 (-0.38%) | 15,920 |
| 13 Mar 2009 | INR | 157 | 158 | 155.6 | 157 | 157 | +3.1 (+2.01%) | 5,430 |
| 12 Mar 2009 | INR | 154.05 | 156.65 | 153.55 | 153.9 | 153.9 | +0.05 (+0.03%) | 2,672 |
| 9 Mar 2009 | INR | 153.4 | 156 | 152.5 | 153.85 | 153.85 | +1.65 (+1.08%) | 5,944 |
| 6 Mar 2009 | INR | 155 | 155 | 151 | 152.2 | 152.2 | -3.2 (-2.06%) | 6,303 |
| 5 Mar 2009 | INR | 159.95 | 159.95 | 154.1 | 155.4 | 155.4 | -2.8 (-1.77%) | 33,544 |
| 4 Mar 2009 | INR | 156 | 159.55 | 155.05 | 158.2 | 158.2 | +2.8 (+1.80%) | 11,821 |
| 3 Mar 2009 | INR | 155.35 | 157.85 | 154.1 | 155.4 | 155.4 | -1.9 (-1.21%) | 3,891 |
| 2 Mar 2009 | INR | 157.5 | 158 | 155.5 | 157.3 | 157.3 | -0.9 (-0.57%) | 2,942 |
| 27 Feb 2009 | INR | 158.25 | 159.9 | 156 | 158.2 | 158.2 | -1.9 (-1.19%) | 52,549 |
| 26 Feb 2009 | INR | 157.2 | 162.4 | 156.25 | 160.1 | 160.1 | +2.15 (+1.36%) | 17,202 |
| 25 Feb 2009 | INR | 167 | 169.8 | 155.1 | 157.95 | 157.95 | -5.1 (-3.13%) | 25,469 |
| 24 Feb 2009 | INR | 155 | 168.25 | 151.1 | 163.05 | 163.05 | +5.8 (+3.69%) | 84,021 |
| 20 Feb 2009 | INR | 157.9 | 158.8 | 153.55 | 157.25 | 157.25 | +1.25 (+0.80%) | 95,222 |
| 19 Feb 2009 | INR | 179 | 179 | 155.25 | 156 | 156 | -1.3 (-0.83%) | 6,152 |
