| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 531 | 570.6 | 531 | 564.25 | 564.25 | +19.75 (+3.63%) | 104,388 |
| 6 Apr 2009 | INR | 539.65 | 549.65 | 536.1 | 544.5 | 544.5 | +17 (+3.22%) | 44,315 |
| 2 Apr 2009 | INR | 522 | 536 | 520 | 527.5 | 527.5 | +10.4 (+2.01%) | 88,895 |
| 1 Apr 2009 | INR | 527.65 | 530 | 510.55 | 517.1 | 517.1 | +0.9 (+0.17%) | 43,907 |
| 31 Mar 2009 | INR | 519 | 528 | 511 | 516.2 | 516.2 | -3.25 (-0.63%) | 42,261 |
| 30 Mar 2009 | INR | 531.25 | 533 | 518 | 519.45 | 519.45 | -17.95 (-3.34%) | 33,664 |
| 27 Mar 2009 | INR | 536.95 | 542 | 530.15 | 537.4 | 537.4 | +9.4 (+1.78%) | 21,775 |
| 26 Mar 2009 | INR | 529.8 | 541.5 | 526 | 528 | 528 | +4.85 (+0.93%) | 77,913 |
| 25 Mar 2009 | INR | 513.35 | 531 | 513.35 | 523.15 | 523.15 | +10.9 (+2.13%) | 198,447 |
| 24 Mar 2009 | INR | 509.85 | 523 | 508 | 512.25 | 512.25 | +10.3 (+2.05%) | 54,434 |
| 23 Mar 2009 | INR | 476.95 | 509.8 | 470.05 | 501.95 | 501.95 | +39.45 (+8.53%) | 44,507 |
| 20 Mar 2009 | INR | 451 | 467 | 451 | 462.5 | 462.5 | +16.35 (+3.66%) | 39,081 |
| 19 Mar 2009 | INR | 440 | 455.9 | 440 | 446.15 | 446.15 | +5.3 (+1.20%) | 77,327 |
| 18 Mar 2009 | INR | 445 | 459 | 435.65 | 440.85 | 440.85 | -4.25 (-0.95%) | 64,374 |
| 17 Mar 2009 | INR | 460 | 467 | 443.1 | 445.1 | 445.1 | -15.45 (-3.35%) | 43,693 |
| 16 Mar 2009 | INR | 457 | 469 | 455 | 460.55 | 460.55 | +10.85 (+2.41%) | 130,994 |
| 13 Mar 2009 | INR | 422 | 459 | 421 | 449.7 | 449.7 | +37.4 (+9.07%) | 104,447 |
| 12 Mar 2009 | INR | 415 | 423.05 | 408.1 | 412.3 | 412.3 | +6.7 (+1.65%) | 38,154 |
| 9 Mar 2009 | INR | 406 | 410 | 403 | 405.6 | 405.6 | -4.15 (-1.01%) | 6,208 |
| 6 Mar 2009 | INR | 399.05 | 416.25 | 395 | 409.75 | 409.75 | +4.25 (+1.05%) | 24,393 |
| 5 Mar 2009 | INR | 414.7 | 414.7 | 402 | 405.5 | 405.5 | -2 (-0.49%) | 5,560 |
| 4 Mar 2009 | INR | 407.9 | 415 | 395 | 407.5 | 407.5 | +9 (+2.26%) | 19,583 |
| 3 Mar 2009 | INR | 387 | 403.8 | 387 | 398.5 | 398.5 | -5.55 (-1.37%) | 30,903 |
| 2 Mar 2009 | INR | 404 | 408 | 400.05 | 404.05 | 404.05 | +0.5 (+0.12%) | 21,879 |
| 27 Feb 2009 | INR | 408.9 | 408.9 | 391.4 | 403.55 | 403.55 | -4.45 (-1.09%) | 18,004 |
| 26 Feb 2009 | INR | 409 | 411.25 | 396.5 | 408 | 408 | +11 (+2.77%) | 23,214 |
| 25 Feb 2009 | INR | 390 | 406.4 | 390 | 397 | 397 | +7.3 (+1.87%) | 21,994 |
| 24 Feb 2009 | INR | 386.9 | 396 | 382 | 389.7 | 389.7 | -0.5 (-0.13%) | 15,145 |
| 20 Feb 2009 | INR | 395 | 402 | 385.5 | 390.2 | 390.2 | -14.2 (-3.51%) | 204,796 |
| 19 Feb 2009 | INR | 405 | 408.05 | 393 | 404.4 | 404.4 | +3.75 (+0.94%) | 15,684 |
