| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 534.9 | 534.95 | 518 | 519.35 | 519.35 | -14.9 (-2.79%) | 802 |
| 6 Apr 2009 | INR | 550 | 554 | 525 | 534.25 | 534.25 | -18.75 (-3.39%) | 4,415 |
| 2 Apr 2009 | INR | 580 | 580 | 553 | 553 | 553 | -17.5 (-3.07%) | 474 |
| 1 Apr 2009 | INR | 577.9 | 579.8 | 556 | 570.5 | 570.5 | +5.5 (+0.97%) | 278 |
| 31 Mar 2009 | INR | 540 | 565 | 527.25 | 565 | 565 | +29.25 (+5.46%) | 318 |
| 30 Mar 2009 | INR | 541 | 549 | 535 | 535.75 | 535.75 | -2.55 (-0.47%) | 374 |
| 27 Mar 2009 | INR | 526.1 | 575 | 525 | 538.3 | 538.3 | +6.3 (+1.18%) | 5,738 |
| 26 Mar 2009 | INR | 523.05 | 532 | 523.05 | 532 | 532 | +3 (+0.57%) | 725 |
| 25 Mar 2009 | INR | 511 | 555 | 505.7 | 529 | 529 | +10.65 (+2.05%) | 4,062 |
| 24 Mar 2009 | INR | 528.5 | 530 | 515.05 | 518.35 | 518.35 | -6.95 (-1.32%) | 1,741 |
| 23 Mar 2009 | INR | 528 | 538.95 | 515.2 | 525.3 | 525.3 | -5.05 (-0.95%) | 1,856 |
| 20 Mar 2009 | INR | 525 | 536 | 525 | 530.35 | 530.35 | -9.7 (-1.80%) | 76 |
| 19 Mar 2009 | INR | 525.5 | 544.85 | 525.5 | 540.05 | 540.05 | +11.65 (+2.20%) | 974 |
| 18 Mar 2009 | INR | 532.5 | 547 | 522.3 | 528.4 | 528.4 | -1.3 (-0.25%) | 633 |
| 17 Mar 2009 | INR | 555 | 562.5 | 525 | 529.7 | 529.7 | -20.3 (-3.69%) | 674 |
| 16 Mar 2009 | INR | 540 | 555 | 506 | 550 | 550 | +29.8 (+5.73%) | 1,907 |
| 13 Mar 2009 | INR | 491 | 545 | 491 | 520.2 | 520.2 | +15.45 (+3.06%) | 1,990 |
| 12 Mar 2009 | INR | 510 | 517.9 | 495.55 | 504.75 | 504.75 | -0.3 (-0.06%) | 4,534 |
| 9 Mar 2009 | INR | 493.35 | 548.7 | 493.35 | 505.05 | 505.05 | +0.45 (+0.09%) | 2,383 |
| 6 Mar 2009 | INR | 472 | 508 | 472 | 504.6 | 504.6 | +19.65 (+4.05%) | 5,544 |
| 5 Mar 2009 | INR | 477.05 | 489 | 477.05 | 484.95 | 484.95 | -5 (-1.02%) | 2,152 |
| 4 Mar 2009 | INR | 493 | 493 | 475.5 | 489.95 | 489.95 | +9.9 (+2.06%) | 2,571 |
| 3 Mar 2009 | INR | 496 | 497.25 | 480.05 | 480.05 | 480.05 | -15.95 (-3.22%) | 302 |
| 2 Mar 2009 | INR | 495 | 499 | 490 | 496 | 496 | -3 (-0.60%) | 164 |
| 27 Feb 2009 | INR | 490 | 503.75 | 490 | 499 | 499 | +6.2 (+1.26%) | 729 |
| 26 Feb 2009 | INR | 484.05 | 498 | 484.05 | 492.8 | 492.8 | -1.2 (-0.24%) | 19 |
| 25 Feb 2009 | INR | 500 | 500 | 481 | 494 | 494 | +0.2 (+0.04%) | 186 |
| 24 Feb 2009 | INR | 431.25 | 494.75 | 431.25 | 493.8 | 493.8 | +6.4 (+1.31%) | 625 |
| 20 Feb 2009 | INR | 476.05 | 500.95 | 476.05 | 487.4 | 487.4 | +10.35 (+2.17%) | 623 |
| 19 Feb 2009 | INR | 471.05 | 509.9 | 471.05 | 477.05 | 477.05 | -22.85 (-4.57%) | 1,590 |
