| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 442.3 | 448 | 426 | 446.25 | 446.25 | -2.05 (-0.46%) | 59,113 |
| 6 Apr 2009 | INR | 468 | 469 | 439.95 | 448.3 | 448.3 | -10.4 (-2.27%) | 48,173 |
| 2 Apr 2009 | INR | 471 | 471 | 455.2 | 458.7 | 458.7 | -2.2 (-0.48%) | 14,176 |
| 1 Apr 2009 | INR | 479.9 | 480 | 458.1 | 460.9 | 460.9 | -9.85 (-2.09%) | 24,065 |
| 31 Mar 2009 | INR | 469 | 472.5 | 461 | 470.75 | 470.75 | +10 (+2.17%) | 51,006 |
| 30 Mar 2009 | INR | 458 | 470 | 455 | 460.75 | 460.75 | +0.7 (+0.15%) | 105,494 |
| 27 Mar 2009 | INR | 458.8 | 464.3 | 450.05 | 460.05 | 460.05 | +5 (+1.10%) | 19,148 |
| 26 Mar 2009 | INR | 458.4 | 460 | 453 | 455.05 | 455.05 | +0.8 (+0.18%) | 112,168 |
| 25 Mar 2009 | INR | 455.6 | 459 | 452 | 454.25 | 454.25 | -1.3 (-0.29%) | 9,683 |
| 24 Mar 2009 | INR | 471.95 | 471.95 | 454 | 455.55 | 455.55 | -2.05 (-0.45%) | 122,544 |
| 23 Mar 2009 | INR | 455 | 465 | 448.05 | 457.6 | 457.6 | -2.95 (-0.64%) | 27,901 |
| 20 Mar 2009 | INR | 448 | 465 | 446.5 | 460.55 | 460.55 | +15.55 (+3.49%) | 144,336 |
| 19 Mar 2009 | INR | 449 | 455.8 | 443.55 | 445 | 445 | -3 (-0.67%) | 10,474 |
| 18 Mar 2009 | INR | 452 | 459 | 446.25 | 448 | 448 | -0.35 (-0.08%) | 12,298 |
| 17 Mar 2009 | INR | 455 | 463.8 | 447.5 | 448.35 | 448.35 | -7.5 (-1.65%) | 21,735 |
| 16 Mar 2009 | INR | 435 | 465 | 435 | 455.85 | 455.85 | +20.75 (+4.77%) | 96,267 |
| 13 Mar 2009 | INR | 430.05 | 436 | 430.05 | 435.1 | 435.1 | +5.25 (+1.22%) | 15,892 |
| 12 Mar 2009 | INR | 433 | 436 | 425 | 429.85 | 429.85 | -1.4 (-0.32%) | 15,999 |
| 9 Mar 2009 | INR | 420 | 434.85 | 418.6 | 431.25 | 431.25 | -0.25 (-0.06%) | 55,148 |
| 6 Mar 2009 | INR | 439 | 443.95 | 426 | 431.5 | 431.5 | -9.05 (-2.05%) | 28,790 |
| 5 Mar 2009 | INR | 462 | 462 | 438.9 | 440.55 | 440.55 | -8.25 (-1.84%) | 79,638 |
| 4 Mar 2009 | INR | 446.1 | 453.95 | 441.65 | 448.8 | 448.8 | +2.75 (+0.62%) | 38,829 |
| 3 Mar 2009 | INR | 464.3 | 464.3 | 446 | 446.05 | 446.05 | -13.85 (-3.01%) | 44,412 |
| 2 Mar 2009 | INR | 460 | 473.8 | 456.1 | 459.9 | 459.9 | -3.35 (-0.72%) | 90,199 |
| 27 Feb 2009 | INR | 449.95 | 466 | 443.1 | 463.25 | 463.25 | +19.65 (+4.43%) | 101,001 |
| 26 Feb 2009 | INR | 441.95 | 451.5 | 437.15 | 443.6 | 443.6 | +3.1 (+0.70%) | 55,533 |
| 25 Feb 2009 | INR | 450 | 454.4 | 440 | 440.5 | 440.5 | -7.65 (-1.71%) | 65,472 |
| 24 Feb 2009 | INR | 450.1 | 454 | 444 | 448.15 | 448.15 | -5.95 (-1.31%) | 63,007 |
| 20 Feb 2009 | INR | 469.1 | 470 | 452.2 | 454.1 | 454.1 | -15.9 (-3.38%) | 176,033 |
| 19 Feb 2009 | INR | 450 | 472 | 449.2 | 470 | 470 | +20.55 (+4.57%) | 151,930 |
