| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 334.9 | 364.8 | 334.9 | 338.1 | 338.1 | +7.35 (+2.22%) | 149,632 |
| 8 Apr 2009 | INR | 329.8 | 333 | 311.1 | 330.75 | 330.75 | -3.25 (-0.97%) | 121,255 |
| 6 Apr 2009 | INR | 305 | 339.8 | 298.5 | 334 | 334 | +34.8 (+11.63%) | 235,026 |
| 2 Apr 2009 | INR | 285.05 | 308 | 281.05 | 299.2 | 299.2 | +19.8 (+7.09%) | 202,845 |
| 1 Apr 2009 | INR | 270 | 291.2 | 270 | 279.4 | 279.4 | +12.35 (+4.62%) | 193,610 |
| 31 Mar 2009 | INR | 258.5 | 278.9 | 258.1 | 267.05 | 267.05 | +10.65 (+4.15%) | 221,835 |
| 30 Mar 2009 | INR | 255 | 288.8 | 251.25 | 256.4 | 256.4 | +3.35 (+1.32%) | 163,145 |
| 27 Mar 2009 | INR | 246.5 | 257.25 | 246 | 253.05 | 253.05 | +4.9 (+1.97%) | 79,154 |
| 26 Mar 2009 | INR | 248.9 | 250.95 | 243.4 | 248.15 | 248.15 | +2.15 (+0.87%) | 54,260 |
| 25 Mar 2009 | INR | 244.8 | 246 | 242 | 246 | 246 | +1.75 (+0.72%) | 17,147 |
| 24 Mar 2009 | INR | 253.15 | 255.5 | 242.25 | 244.25 | 244.25 | -4.75 (-1.91%) | 24,252 |
| 23 Mar 2009 | INR | 248.15 | 252.75 | 245.5 | 249 | 249 | +2.6 (+1.06%) | 34,150 |
| 20 Mar 2009 | INR | 242.2 | 253.9 | 242.2 | 246.4 | 246.4 | +1.75 (+0.72%) | 34,848 |
| 19 Mar 2009 | INR | 253.75 | 255 | 242.2 | 244.65 | 244.65 | -4.2 (-1.69%) | 27,993 |
| 18 Mar 2009 | INR | 250.9 | 261.5 | 247 | 248.85 | 248.85 | +0.3 (+0.12%) | 83,959 |
| 17 Mar 2009 | INR | 246.65 | 251 | 246.65 | 248.55 | 248.55 | -2.55 (-1.02%) | 42,539 |
| 16 Mar 2009 | INR | 249.9 | 252.85 | 245.6 | 251.1 | 251.1 | +2.4 (+0.97%) | 25,523 |
| 13 Mar 2009 | INR | 245.7 | 249.8 | 245.15 | 248.7 | 248.7 | +4.45 (+1.82%) | 28,457 |
| 12 Mar 2009 | INR | 246 | 246 | 240 | 244.25 | 244.25 | -3.6 (-1.45%) | 33,448 |
| 9 Mar 2009 | INR | 246.45 | 247.85 | 240.8 | 247.85 | 247.85 | +2.1 (+0.85%) | 6,058 |
| 6 Mar 2009 | INR | 240.5 | 250 | 240.5 | 245.75 | 245.75 | +2.45 (+1.01%) | 15,339 |
| 5 Mar 2009 | INR | 245 | 249 | 238 | 243.3 | 243.3 | -1.7 (-0.69%) | 38,620 |
| 4 Mar 2009 | INR | 245 | 248.6 | 244 | 245 | 245 | 0.0 (0.0%) | 41,363 |
| 3 Mar 2009 | INR | 245.3 | 248.65 | 245 | 245 | 245 | -3.7 (-1.49%) | 22,769 |
| 2 Mar 2009 | INR | 245.4 | 254 | 244 | 248.7 | 248.7 | +2.6 (+1.06%) | 29,610 |
| 27 Feb 2009 | INR | 239.05 | 247.95 | 239.05 | 246.1 | 246.1 | -0.4 (-0.16%) | 13,584 |
| 26 Feb 2009 | INR | 247 | 247.8 | 244 | 246.5 | 246.5 | +1.15 (+0.47%) | 58,458 |
| 25 Feb 2009 | INR | 254 | 255.85 | 243.25 | 245.35 | 245.35 | -8.65 (-3.41%) | 54,524 |
| 24 Feb 2009 | INR | 250 | 260 | 246.55 | 254 | 254 | +2.55 (+1.01%) | 30,981 |
| 20 Feb 2009 | INR | 252 | 258 | 249 | 251.45 | 251.45 | -6.5 (-2.52%) | 54,702 |
