| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 374 | 386.75 | 374 | 383.1 | 383.1 | +10.2 (+2.74%) | 83,994 |
| 6 Apr 2009 | INR | 375 | 376 | 361.35 | 372.9 | 372.9 | 0.0 (0.0%) | 83,378 |
| 2 Apr 2009 | INR | 364 | 374.8 | 364 | 372.9 | 372.9 | +7.85 (+2.15%) | 50,702 |
| 1 Apr 2009 | INR | 380 | 382 | 363.05 | 365.05 | 365.05 | -11.6 (-3.08%) | 53,301 |
| 31 Mar 2009 | INR | 375 | 381.3 | 369.95 | 376.65 | 376.65 | +11.55 (+3.16%) | 149,558 |
| 30 Mar 2009 | INR | 365 | 377.3 | 363 | 365.1 | 365.1 | +0.4 (+0.11%) | 85,482 |
| 27 Mar 2009 | INR | 356.1 | 367.8 | 356.05 | 364.7 | 364.7 | +5.1 (+1.42%) | 147,770 |
| 26 Mar 2009 | INR | 354.8 | 361.85 | 350.25 | 359.6 | 359.6 | +9.1 (+2.60%) | 162,836 |
| 25 Mar 2009 | INR | 349.9 | 359.2 | 346 | 350.5 | 350.5 | 0.0 (0.0%) | 114,975 |
| 24 Mar 2009 | INR | 341 | 353.25 | 338.5 | 350.5 | 350.5 | +9.55 (+2.80%) | 204,138 |
| 23 Mar 2009 | INR | 333.8 | 341.9 | 330.2 | 340.95 | 340.95 | +7.6 (+2.28%) | 163,246 |
| 20 Mar 2009 | INR | 337.6 | 337.6 | 329.15 | 333.35 | 333.35 | -6.25 (-1.84%) | 85,367 |
| 19 Mar 2009 | INR | 341 | 343 | 332.15 | 339.6 | 339.6 | -2.2 (-0.64%) | 78,536 |
| 18 Mar 2009 | INR | 349.1 | 354 | 336.2 | 341.8 | 341.8 | -12.9 (-3.64%) | 543,645 |
| 17 Mar 2009 | INR | 359.7 | 359.7 | 346 | 354.7 | 354.7 | -5 (-1.39%) | 171,454 |
| 16 Mar 2009 | INR | 351 | 361.95 | 351 | 359.7 | 359.7 | +15.15 (+4.40%) | 102,671 |
| 13 Mar 2009 | INR | 350.2 | 355.7 | 341.5 | 344.55 | 344.55 | -10.35 (-2.92%) | 190,990 |
| 12 Mar 2009 | INR | 360.3 | 362.5 | 350 | 354.9 | 354.9 | +1.5 (+0.42%) | 212,139 |
| 9 Mar 2009 | INR | 372.5 | 373.15 | 350.2 | 353.4 | 353.4 | -24.7 (-6.53%) | 38,192 |
| 6 Mar 2009 | INR | 377 | 382.95 | 376 | 378.1 | 378.1 | +0.45 (+0.12%) | 53,189 |
| 5 Mar 2009 | INR | 382 | 385 | 375 | 377.65 | 377.65 | -7.7 (-2.00%) | 35,991 |
| 4 Mar 2009 | INR | 385 | 389.5 | 381.5 | 385.35 | 385.35 | -0.2 (-0.05%) | 43,137 |
| 3 Mar 2009 | INR | 380.35 | 391.9 | 380.35 | 385.55 | 385.55 | +8.5 (+2.25%) | 102,275 |
| 2 Mar 2009 | INR | 377.1 | 389 | 373 | 377.05 | 377.05 | -12 (-3.08%) | 42,844 |
| 27 Feb 2009 | INR | 385 | 393 | 368.2 | 389.05 | 389.05 | +2.15 (+0.56%) | 105,512 |
| 26 Feb 2009 | INR | 396.1 | 400 | 383.05 | 386.9 | 386.9 | -16.05 (-3.98%) | 306,600 |
| 25 Feb 2009 | INR | 412 | 412 | 400.05 | 402.95 | 402.95 | -2.05 (-0.51%) | 242,973 |
| 24 Feb 2009 | INR | 405 | 413 | 405 | 405 | 405 | -7.3 (-1.77%) | 19,837 |
| 20 Feb 2009 | INR | 408.9 | 414.95 | 404.05 | 412.3 | 412.3 | +0.15 (+0.04%) | 35,349 |
| 19 Feb 2009 | INR | 417.25 | 418 | 410.25 | 412.15 | 412.15 | -4.4 (-1.06%) | 59,625 |
