| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2009 | INR | 1,284.95 | 1,400 | 1,270 | 1,317.7 | 1,317.7 | +62.05 (+4.94%) | 12,133 |
| 1 Apr 2009 | INR | 1,284 | 1,284 | 1,251.6 | 1,255.65 | 1,255.65 | -19.35 (-1.52%) | 815 |
| 31 Mar 2009 | INR | 1,269.95 | 1,275 | 1,245.35 | 1,275 | 1,275 | +24 (+1.92%) | 1,777 |
| 30 Mar 2009 | INR | 1,235.25 | 1,274.5 | 1,235.25 | 1,251 | 1,251 | -4.25 (-0.34%) | 2,190 |
| 27 Mar 2009 | INR | 1,279 | 1,281.9 | 1,250 | 1,255.25 | 1,255.25 | -14.7 (-1.16%) | 156 |
| 26 Mar 2009 | INR | 1,260 | 1,277 | 1,248 | 1,269.95 | 1,269.95 | +10.95 (+0.87%) | 1,160 |
| 25 Mar 2009 | INR | 1,242 | 1,260 | 1,225.4 | 1,259 | 1,259 | +39 (+3.20%) | 295 |
| 24 Mar 2009 | INR | 1,259 | 1,259 | 1,201 | 1,220 | 1,220 | -17.8 (-1.44%) | 1,148 |
| 23 Mar 2009 | INR | 1,239.95 | 1,240.8 | 1,230 | 1,237.8 | 1,237.8 | +5.95 (+0.48%) | 982 |
| 20 Mar 2009 | INR | 1,234 | 1,234 | 1,206.3 | 1,231.85 | 1,231.85 | +16.85 (+1.39%) | 341 |
| 19 Mar 2009 | INR | 1,206 | 1,226.2 | 1,206 | 1,215 | 1,215 | +2 (+0.16%) | 286 |
| 18 Mar 2009 | INR | 1,205 | 1,249 | 1,205 | 1,213 | 1,213 | +17.2 (+1.44%) | 1,167 |
| 17 Mar 2009 | INR | 1,201.1 | 1,220 | 1,190 | 1,195.8 | 1,195.8 | -6.75 (-0.56%) | 658 |
| 16 Mar 2009 | INR | 1,184.95 | 1,209.75 | 1,181.1 | 1,202.55 | 1,202.55 | +24.35 (+2.07%) | 389 |
| 13 Mar 2009 | INR | 1,180 | 1,195 | 1,160 | 1,178.2 | 1,178.2 | +18.2 (+1.57%) | 563 |
| 12 Mar 2009 | INR | 1,162.1 | 1,182 | 1,155 | 1,160 | 1,160 | -14 (-1.19%) | 1,025 |
| 9 Mar 2009 | INR | 1,153 | 1,174 | 1,148 | 1,174 | 1,174 | +16.6 (+1.43%) | 347 |
| 6 Mar 2009 | INR | 1,153.05 | 1,179.85 | 1,150 | 1,157.4 | 1,157.4 | -14.65 (-1.25%) | 582 |
| 5 Mar 2009 | INR | 1,189.9 | 1,189.9 | 1,171.35 | 1,172.05 | 1,172.05 | -0.65 (-0.06%) | 265 |
| 4 Mar 2009 | INR | 1,193.95 | 1,193.95 | 1,161.15 | 1,172.7 | 1,172.7 | -13.5 (-1.14%) | 659 |
| 3 Mar 2009 | INR | 1,193.9 | 1,206.95 | 1,182 | 1,186.2 | 1,186.2 | +5.8 (+0.49%) | 351 |
| 2 Mar 2009 | INR | 1,211 | 1,229.9 | 1,170 | 1,180.4 | 1,180.4 | -35.6 (-2.93%) | 855 |
| 27 Feb 2009 | INR | 1,225.05 | 1,233 | 1,216 | 1,216 | 1,216 | -23 (-1.86%) | 429 |
| 26 Feb 2009 | INR | 1,249.95 | 1,249.95 | 1,225.1 | 1,239 | 1,239 | -11 (-0.88%) | 210 |
| 25 Feb 2009 | INR | 1,298.9 | 1,299 | 1,242 | 1,250 | 1,250 | -14 (-1.11%) | 172 |
| 24 Feb 2009 | INR | 1,215 | 1,269.95 | 1,215 | 1,264 | 1,264 | +46.45 (+3.82%) | 2,885 |
| 20 Feb 2009 | INR | 1,228.9 | 1,230 | 1,210 | 1,217.55 | 1,217.55 | -2.5 (-0.20%) | 212 |
| 19 Feb 2009 | INR | 1,252.5 | 1,260 | 1,202.1 | 1,220.05 | 1,220.05 | -39.95 (-3.17%) | 2,989 |
| 18 Feb 2009 | INR | 1,255 | 1,265.1 | 1,254 | 1,260 | 1,260 | +5 (+0.40%) | 248 |
| 17 Feb 2009 | INR | 1,250.05 | 1,270 | 1,250 | 1,255 | 1,255 | -5 (-0.40%) | 303 |
