| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | INR | 393 | 412 | 393 | 408.2 | 204.1 | +16.2 (+4.13%) | 13,728 |
| 30 Mar 2009 | INR | 393 | 400 | 391.1 | 392 | 196 | -18 (-4.39%) | 9,795 |
| 27 Mar 2009 | INR | 393.3 | 413.4 | 389.4 | 410 | 205 | +17.9 (+4.57%) | 19,918 |
| 26 Mar 2009 | INR | 401.95 | 401.95 | 390.1 | 392.1 | 196.05 | -9.9 (-2.46%) | 5,198 |
| 25 Mar 2009 | INR | 380 | 405 | 377.1 | 402 | 201 | +22 (+5.79%) | 9,066 |
| 24 Mar 2009 | INR | 400 | 405 | 376 | 380 | 190 | -17.75 (-4.46%) | 6,342 |
| 23 Mar 2009 | INR | 380 | 403 | 377 | 397.75 | 198.875 | +18.3 (+4.82%) | 12,930 |
| 20 Mar 2009 | INR | 375 | 388 | 365 | 379.45 | 189.725 | +7.55 (+2.03%) | 13,449 |
| 19 Mar 2009 | INR | 367 | 375 | 365 | 371.9 | 185.95 | +5.75 (+1.57%) | 13,696 |
| 18 Mar 2009 | INR | 358 | 373 | 358 | 366.15 | 183.075 | +9.7 (+2.72%) | 11,809 |
| 17 Mar 2009 | INR | 372 | 372 | 350 | 356.45 | 178.225 | -14.2 (-3.83%) | 4,072 |
| 16 Mar 2009 | INR | 380.95 | 380.95 | 365.65 | 370.65 | 185.325 | -9.05 (-2.38%) | 3,996 |
| 13 Mar 2009 | INR | 371.8 | 382.9 | 370 | 379.7 | 189.85 | +10.7 (+2.90%) | 7,216 |
| 12 Mar 2009 | INR | 370.05 | 372.95 | 365 | 369 | 184.5 | -0.1 (-0.03%) | 4,161 |
| 9 Mar 2009 | INR | 362 | 377.3 | 361.1 | 369.1 | 184.55 | +5.85 (+1.61%) | 1,507 |
| 6 Mar 2009 | INR | 357.2 | 366.95 | 357.2 | 363.25 | 181.625 | -5.3 (-1.44%) | 177 |
| 5 Mar 2009 | INR | 373.15 | 375 | 363.05 | 368.55 | 184.275 | -4.95 (-1.33%) | 1,040 |
| 4 Mar 2009 | INR | 372 | 390 | 367.3 | 373.5 | 186.75 | +5.45 (+1.48%) | 2,941 |
| 3 Mar 2009 | INR | 371 | 379.4 | 362.25 | 368.05 | 184.025 | -10 (-2.65%) | 726 |
| 2 Mar 2009 | INR | 398 | 398 | 374 | 378.05 | 189.025 | -11.15 (-2.86%) | 1,978 |
| 27 Feb 2009 | INR | 391.9 | 391.9 | 379 | 389.2 | 194.6 | -5.55 (-1.41%) | 17,766 |
| 26 Feb 2009 | INR | 386.1 | 395.7 | 386.1 | 394.75 | 197.375 | +6.5 (+1.67%) | 3,721 |
| 25 Feb 2009 | INR | 387 | 398 | 387 | 388.25 | 194.125 | +1.25 (+0.32%) | 20,002 |
| 24 Feb 2009 | INR | 396 | 402.95 | 387 | 387 | 193.5 | -13.6 (-3.39%) | 1,027 |
| 20 Feb 2009 | INR | 411.9 | 419.7 | 398 | 400.6 | 200.3 | -3.05 (-0.76%) | 29,640 |
| 19 Feb 2009 | INR | 400.55 | 407 | 400.45 | 403.65 | 201.825 | -2.6 (-0.64%) | 353 |
| 18 Feb 2009 | INR | 412 | 412.9 | 403.3 | 406.25 | 203.125 | -3.95 (-0.96%) | 5,072 |
| 17 Feb 2009 | INR | 415 | 415 | 405 | 410.2 | 205.1 | -7.9 (-1.89%) | 12,447 |
| 16 Feb 2009 | INR | 440 | 440 | 415.25 | 418.1 | 209.05 | -6.85 (-1.61%) | 55,818 |
| 13 Feb 2009 | INR | 415 | 431 | 406.25 | 424.95 | 212.475 | +18.9 (+4.65%) | 18,879 |
