| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 176 | 181 | 165.8 | 167.1 | 167.1 | -4.55 (-2.65%) | 144,984 |
| 8 Apr 2009 | INR | 162 | 179 | 159.15 | 171.65 | 171.65 | +6.3 (+3.81%) | 133,579 |
| 6 Apr 2009 | INR | 164 | 169.9 | 164 | 165.35 | 165.35 | +4.6 (+2.86%) | 56,848 |
| 2 Apr 2009 | INR | 161 | 166.5 | 159 | 160.75 | 160.75 | +3.1 (+1.97%) | 63,979 |
| 1 Apr 2009 | INR | 156.05 | 161.9 | 154.55 | 157.65 | 157.65 | +0.95 (+0.61%) | 33,456 |
| 31 Mar 2009 | INR | 157 | 159 | 155.1 | 156.7 | 156.7 | +0.3 (+0.19%) | 25,856 |
| 30 Mar 2009 | INR | 158.7 | 162 | 155.5 | 156.4 | 156.4 | -3 (-1.88%) | 72,866 |
| 27 Mar 2009 | INR | 158 | 163.5 | 155.1 | 159.4 | 159.4 | +3.3 (+2.11%) | 65,114 |
| 26 Mar 2009 | INR | 157 | 163.45 | 154.65 | 156.1 | 156.1 | -0.65 (-0.41%) | 76,262 |
| 25 Mar 2009 | INR | 153 | 162 | 152.7 | 156.75 | 156.75 | +1.25 (+0.80%) | 69,614 |
| 24 Mar 2009 | INR | 168 | 172 | 154.5 | 155.5 | 155.5 | -8.65 (-5.27%) | 112,651 |
| 23 Mar 2009 | INR | 154.5 | 170 | 153 | 164.15 | 164.15 | +12.6 (+8.31%) | 178,122 |
| 20 Mar 2009 | INR | 153 | 156 | 150.65 | 151.55 | 151.55 | -0.75 (-0.49%) | 45,912 |
| 19 Mar 2009 | INR | 152 | 159.9 | 151.1 | 152.3 | 152.3 | +0.25 (+0.16%) | 59,898 |
| 18 Mar 2009 | INR | 151 | 157.9 | 151 | 152.05 | 152.05 | +3.05 (+2.05%) | 65,516 |
| 17 Mar 2009 | INR | 151 | 159.8 | 148.05 | 149 | 149 | -1.95 (-1.29%) | 53,290 |
| 16 Mar 2009 | INR | 146 | 157 | 141 | 150.95 | 150.95 | +6.95 (+4.83%) | 95,474 |
| 13 Mar 2009 | INR | 143.5 | 147.5 | 143.5 | 144 | 144 | +1 (+0.70%) | 22,514 |
| 12 Mar 2009 | INR | 145.2 | 148 | 142.5 | 143 | 143 | +0.95 (+0.67%) | 7,228 |
| 9 Mar 2009 | INR | 140.85 | 143.9 | 140.3 | 142.05 | 142.05 | -2.15 (-1.49%) | 9,656 |
| 6 Mar 2009 | INR | 142.4 | 144.75 | 142.15 | 144.2 | 144.2 | -1.55 (-1.06%) | 8,549 |
| 5 Mar 2009 | INR | 147.2 | 148.5 | 143.1 | 145.75 | 145.75 | -0.3 (-0.21%) | 15,584 |
| 4 Mar 2009 | INR | 146.6 | 148 | 144 | 146.05 | 146.05 | -0.1 (-0.07%) | 15,507 |
| 3 Mar 2009 | INR | 147.55 | 153.5 | 145 | 146.15 | 146.15 | -3.95 (-2.63%) | 25,956 |
| 2 Mar 2009 | INR | 149.2 | 152.1 | 148.05 | 150.1 | 150.1 | -1.45 (-0.96%) | 19,488 |
| 27 Feb 2009 | INR | 149.65 | 155.9 | 147 | 151.55 | 151.55 | +3.45 (+2.33%) | 43,305 |
| 26 Feb 2009 | INR | 151 | 152.3 | 147.2 | 148.1 | 148.1 | -2.05 (-1.37%) | 18,653 |
| 25 Feb 2009 | INR | 154.7 | 157.8 | 149 | 150.15 | 150.15 | -2.05 (-1.35%) | 17,411 |
| 24 Feb 2009 | INR | 149.8 | 153.9 | 147 | 152.2 | 152.2 | -1.1 (-0.72%) | 22,328 |
| 20 Feb 2009 | INR | 158 | 158 | 150.3 | 153.3 | 153.3 | -5.3 (-3.34%) | 10,855 |
