| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 587 | 609 | 587 | 600.75 | 600.75 | +3.65 (+0.61%) | 6,324 |
| 6 Apr 2009 | INR | 591.25 | 609.5 | 590 | 597.1 | 597.1 | +13 (+2.23%) | 3,089 |
| 2 Apr 2009 | INR | 585.9 | 591.5 | 581.45 | 584.1 | 584.1 | -1.8 (-0.31%) | 2,578 |
| 1 Apr 2009 | INR | 587 | 591.9 | 571 | 585.9 | 585.9 | +5.6 (+0.97%) | 3,492 |
| 31 Mar 2009 | INR | 588 | 661 | 564 | 580.3 | 580.3 | +0.3 (+0.05%) | 2,368 |
| 30 Mar 2009 | INR | 535 | 590 | 535 | 580 | 580 | +25 (+4.50%) | 8,078 |
| 27 Mar 2009 | INR | 557 | 563.95 | 551 | 555 | 555 | +5 (+0.91%) | 2,773 |
| 26 Mar 2009 | INR | 568 | 568 | 550 | 550 | 550 | +0.7 (+0.13%) | 1,290 |
| 25 Mar 2009 | INR | 531 | 568 | 531 | 549.3 | 549.3 | +13.25 (+2.47%) | 5,673 |
| 24 Mar 2009 | INR | 545 | 552 | 535 | 536.05 | 536.05 | -7.05 (-1.30%) | 2,654 |
| 23 Mar 2009 | INR | 522.4 | 554 | 516 | 543.1 | 543.1 | +26.1 (+5.05%) | 2,612 |
| 20 Mar 2009 | INR | 520.05 | 525 | 516.55 | 517 | 517 | -8.4 (-1.60%) | 592 |
| 19 Mar 2009 | INR | 531 | 532 | 514.4 | 525.4 | 525.4 | -0.95 (-0.18%) | 2,464 |
| 18 Mar 2009 | INR | 525 | 531 | 508 | 526.35 | 526.35 | +21.55 (+4.27%) | 6,140 |
| 17 Mar 2009 | INR | 501.55 | 512.65 | 501.1 | 504.8 | 504.8 | -1.65 (-0.33%) | 1,172 |
| 16 Mar 2009 | INR | 513.3 | 513.3 | 505.15 | 506.45 | 506.45 | +4.45 (+0.89%) | 1,099 |
| 13 Mar 2009 | INR | 504.85 | 515.75 | 502 | 502 | 502 | -7.95 (-1.56%) | 1,263 |
| 12 Mar 2009 | INR | 504.05 | 510.95 | 503.7 | 509.95 | 509.95 | +4.95 (+0.98%) | 977 |
| 9 Mar 2009 | INR | 590.05 | 590.05 | 501.55 | 505 | 505 | -5.1 (-1.00%) | 1,010 |
| 6 Mar 2009 | INR | 509.8 | 514.95 | 505.1 | 510.1 | 510.1 | -4.9 (-0.95%) | 727 |
| 5 Mar 2009 | INR | 534.8 | 534.9 | 515 | 515 | 515 | -21 (-3.92%) | 3,007 |
| 4 Mar 2009 | INR | 524.5 | 536 | 506.2 | 536 | 536 | +24.1 (+4.71%) | 10,907 |
| 3 Mar 2009 | INR | 498.75 | 523.7 | 491.65 | 511.9 | 511.9 | +19.7 (+4.00%) | 15,279 |
| 2 Mar 2009 | INR | 502 | 509.9 | 492.2 | 492.2 | 492.2 | -10.75 (-2.14%) | 4,492 |
| 27 Feb 2009 | INR | 506.05 | 509.95 | 500 | 502.95 | 502.95 | -9.3 (-1.82%) | 1,435 |
| 26 Feb 2009 | INR | 514 | 519.95 | 494 | 512.25 | 512.25 | +1.2 (+0.23%) | 2,816 |
| 25 Feb 2009 | INR | 506 | 518.8 | 505 | 511.05 | 511.05 | +0.95 (+0.19%) | 1,274 |
| 24 Feb 2009 | INR | 501.25 | 518.5 | 496.05 | 510.1 | 510.1 | +3.55 (+0.70%) | 2,404 |
| 20 Feb 2009 | INR | 517 | 517 | 505 | 506.55 | 506.55 | -14.45 (-2.77%) | 678 |
| 19 Feb 2009 | INR | 502.55 | 521 | 502.55 | 521 | 521 | +13.65 (+2.69%) | 536 |
