| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 209 | 209 | 177 | 179.75 | 35.95 | -5 (-2.71%) | 7,157 |
| 6 Apr 2009 | INR | 180 | 192.95 | 180 | 184.75 | 36.95 | +11.5 (+6.64%) | 6,565 |
| 2 Apr 2009 | INR | 155 | 174.8 | 155 | 173.25 | 34.65 | +18.2 (+11.74%) | 15,236 |
| 1 Apr 2009 | INR | 161.5 | 161.5 | 153.2 | 155.05 | 31.01 | -1.95 (-1.24%) | 2,360 |
| 31 Mar 2009 | INR | 154 | 157.9 | 152.5 | 157 | 31.4 | +4.4 (+2.88%) | 1,728 |
| 30 Mar 2009 | INR | 150 | 162 | 150 | 152.6 | 30.52 | -9.15 (-5.66%) | 1,197 |
| 27 Mar 2009 | INR | 160 | 168 | 158.25 | 161.75 | 32.35 | +2.5 (+1.57%) | 2,167 |
| 26 Mar 2009 | INR | 166 | 170 | 156 | 159.25 | 31.85 | -3.8 (-2.33%) | 2,375 |
| 25 Mar 2009 | INR | 169 | 175 | 161 | 163.05 | 32.61 | -2.9 (-1.75%) | 3,422 |
| 24 Mar 2009 | INR | 176 | 176 | 151.6 | 165.95 | 33.19 | -3.05 (-1.80%) | 10,576 |
| 23 Mar 2009 | INR | 157 | 177.95 | 157 | 169 | 33.8 | +11.7 (+7.44%) | 6,739 |
| 20 Mar 2009 | INR | 162 | 162 | 155.3 | 157.3 | 31.46 | -7.65 (-4.64%) | 547 |
| 19 Mar 2009 | INR | 160 | 164.95 | 158.25 | 164.95 | 32.99 | +0.95 (+0.58%) | 3,858 |
| 18 Mar 2009 | INR | 156 | 167 | 156 | 164 | 32.8 | +4 (+2.50%) | 7,737 |
| 17 Mar 2009 | INR | 148 | 160 | 141.1 | 160 | 32 | +8 (+5.26%) | 4,621 |
| 16 Mar 2009 | INR | 144.6 | 152 | 142 | 152 | 30.4 | +9.4 (+6.59%) | 983 |
| 13 Mar 2009 | INR | 149 | 149 | 137.1 | 142.6 | 28.52 | +7.25 (+5.36%) | 12,591 |
| 12 Mar 2009 | INR | 120.8 | 136.9 | 119 | 135.35 | 27.07 | +14.55 (+12.04%) | 78,981 |
| 9 Mar 2009 | INR | 126.15 | 127.95 | 120 | 120.8 | 24.16 | -9.2 (-7.08%) | 1,668 |
| 6 Mar 2009 | INR | 129 | 133.5 | 122.05 | 130 | 26 | +0.95 (+0.74%) | 6,374 |
| 5 Mar 2009 | INR | 140 | 140 | 127 | 129.05 | 25.81 | -9.6 (-6.92%) | 3,454 |
| 4 Mar 2009 | INR | 141.15 | 149.65 | 138.05 | 138.65 | 27.73 | -10.35 (-6.95%) | 4,447 |
| 3 Mar 2009 | INR | 150 | 151 | 144.1 | 149 | 29.8 | +1 (+0.68%) | 1,073 |
| 2 Mar 2009 | INR | 151 | 156 | 148 | 148 | 29.6 | -3 (-1.99%) | 469 |
| 27 Feb 2009 | INR | 160 | 160 | 151 | 151 | 30.2 | -2.5 (-1.63%) | 1,413 |
| 26 Feb 2009 | INR | 156 | 157.9 | 153.5 | 153.5 | 30.7 | -1.5 (-0.97%) | 207 |
| 25 Feb 2009 | INR | 162 | 162 | 154.1 | 155 | 31 | -3 (-1.90%) | 768 |
| 24 Feb 2009 | INR | 132 | 160 | 131.15 | 158 | 31.6 | 0.0 (0.0%) | 20,489 |
| 20 Feb 2009 | INR | 189.9 | 189.9 | 157.1 | 158 | 31.6 | -3.2 (-1.99%) | 17,990 |
| 19 Feb 2009 | INR | 167 | 168 | 161 | 161.2 | 32.24 | -4.05 (-2.45%) | 654 |
