| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2009 | INR | 16,940 | 17,100 | 16,302 | 16,372 | 16,372 | -534.1 (-3.16%) | 3,040 |
| 27 Apr 2009 | INR | 16,800 | 17,399.9 | 16,703 | 16,906.1 | 16,906.1 | +29.55 (+0.18%) | 13,950 |
| 24 Apr 2009 | INR | 16,501 | 17,248 | 16,501 | 16,876.55 | 16,876.55 | +76.55 (+0.46%) | 5,190 |
| 23 Apr 2009 | INR | 16,798 | 17,300 | 16,352 | 16,800 | 16,800 | +380 (+2.31%) | 5,200 |
| 22 Apr 2009 | INR | 16,550 | 16,700 | 16,300.05 | 16,420 | 16,420 | -110.5 (-0.67%) | 3,770 |
| 21 Apr 2009 | INR | 15,800 | 17,099 | 15,751 | 16,530.5 | 16,530.5 | -7.3 (-0.04%) | 5,810 |
| 20 Apr 2009 | INR | 16,620 | 16,800 | 16,400 | 16,537.8 | 16,537.8 | +212.1 (+1.30%) | 5,660 |
| 17 Apr 2009 | INR | 16,699 | 16,900 | 16,270 | 16,325.7 | 16,325.7 | -122.55 (-0.75%) | 5,250 |
| 16 Apr 2009 | INR | 17,400 | 17,545 | 16,210 | 16,448.25 | 16,448.25 | -667.55 (-3.90%) | 7,120 |
| 15 Apr 2009 | INR | 17,180 | 17,990 | 16,511 | 17,115.8 | 17,115.8 | +215.8 (+1.28%) | 13,740 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 16,900 | 16,900 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 16,370 | 17,156.4 | 15,811 | 16,900 | 16,900 | +1,303.25 (+8.36%) | 13,300 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 15,596.75 | 15,596.75 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 17,531.2 | 17,531.2 | 15,500 | 15,596.75 | 15,596.75 | -340.75 (-2.14%) | 7,890 |
| 8 Apr 2009 | INR | 14,325 | 16,113.4 | 14,100 | 15,937.5 | 15,937.5 | +1,237.5 (+8.42%) | 11,130 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 14,700 | 14,700 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 15,255 | 15,299 | 14,500 | 14,700 | 14,700 | -264.25 (-1.77%) | 3,380 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 14,964.25 | 14,964.25 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 15,299 | 15,475 | 14,800 | 14,964.25 | 14,964.25 | +131.8 (+0.89%) | 5,200 |
| 1 Apr 2009 | INR | 14,200 | 15,400 | 14,020 | 14,832.45 | 14,832.45 | +694.9 (+4.92%) | 3,640 |
| 31 Mar 2009 | INR | 14,190 | 14,245 | 14,001 | 14,137.55 | 14,137.55 | +229.5 (+1.65%) | 5,580 |
| 30 Mar 2009 | INR | 14,345 | 14,550 | 13,908.05 | 13,908.05 | 13,908.05 | -500.95 (-3.48%) | 3,140 |
| 27 Mar 2009 | INR | 14,778 | 15,300 | 14,400 | 14,409 | 14,409 | -41 (-0.28%) | 3,410 |
| 26 Mar 2009 | INR | 14,516 | 14,700 | 14,450 | 14,450 | 14,450 | -30.8 (-0.21%) | 4,680 |
| 25 Mar 2009 | INR | 14,555 | 14,750 | 14,225 | 14,480.8 | 14,480.8 | +49.8 (+0.35%) | 5,950 |
| 24 Mar 2009 | INR | 14,500 | 15,090 | 14,431 | 14,431 | 14,431 | +75.3 (+0.52%) | 9,540 |
| 23 Mar 2009 | INR | 14,475 | 14,479 | 13,900 | 14,355.7 | 14,355.7 | +131.2 (+0.92%) | 6,060 |
| 20 Mar 2009 | INR | 14,511 | 14,511 | 14,100 | 14,224.5 | 14,224.5 | -427.8 (-2.92%) | 5,270 |
| 19 Mar 2009 | INR | 14,899 | 14,950 | 14,503 | 14,652.3 | 14,652.3 | -81.85 (-0.56%) | 5,250 |
| 18 Mar 2009 | INR | 15,700 | 15,800 | 14,600 | 14,734.15 | 14,734.15 | -386.85 (-2.56%) | 9,070 |
