| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 670.5 | 720.3 | 665 | 685 | 685 | +17.15 (+2.57%) | 254,402 |
| 8 Apr 2009 | INR | 632.25 | 685 | 632.25 | 667.85 | 667.85 | -7.3 (-1.08%) | 109,445 |
| 6 Apr 2009 | INR | 694.45 | 709.8 | 660 | 675.15 | 675.15 | -4.4 (-0.65%) | 228,614 |
| 2 Apr 2009 | INR | 645 | 703 | 645 | 679.55 | 679.55 | +37.3 (+5.81%) | 453,572 |
| 1 Apr 2009 | INR | 615 | 657.9 | 615 | 642.25 | 642.25 | +22.35 (+3.61%) | 411,900 |
| 31 Mar 2009 | INR | 575 | 648.55 | 575 | 619.9 | 619.9 | +35.6 (+6.09%) | 856,429 |
| 30 Mar 2009 | INR | 570 | 614.2 | 548.05 | 584.3 | 584.3 | +17.3 (+3.05%) | 751,044 |
| 27 Mar 2009 | INR | 535 | 601.25 | 500 | 567 | 567 | +45.35 (+8.69%) | 5,415,997 |
| 26 Mar 2009 | INR | 536 | 540 | 515.25 | 521.65 | 521.65 | -8.2 (-1.55%) | 31,308 |
| 25 Mar 2009 | INR | 550 | 560 | 526 | 529.85 | 529.85 | -11.95 (-2.21%) | 21,342 |
| 24 Mar 2009 | INR | 564 | 582 | 536.1 | 541.8 | 541.8 | -14 (-2.52%) | 38,084 |
| 23 Mar 2009 | INR | 565 | 594.95 | 548.5 | 555.8 | 555.8 | +7.25 (+1.32%) | 60,572 |
| 20 Mar 2009 | INR | 530 | 562 | 498 | 548.55 | 548.55 | +27.85 (+5.35%) | 72,179 |
| 19 Mar 2009 | INR | 524.85 | 532 | 514.8 | 520.7 | 520.7 | +4.55 (+0.88%) | 18,310 |
| 18 Mar 2009 | INR | 505 | 525.95 | 504 | 516.15 | 516.15 | +15.25 (+3.04%) | 21,508 |
| 17 Mar 2009 | INR | 504 | 527.75 | 486 | 500.9 | 500.9 | +0.7 (+0.14%) | 30,672 |
| 16 Mar 2009 | INR | 479.05 | 504 | 479.05 | 500.2 | 500.2 | +28 (+5.93%) | 21,581 |
| 13 Mar 2009 | INR | 476 | 479 | 465 | 472.2 | 472.2 | +8.1 (+1.75%) | 11,690 |
| 12 Mar 2009 | INR | 455 | 474 | 455 | 464.1 | 464.1 | +16.45 (+3.67%) | 174,119 |
| 9 Mar 2009 | INR | 440 | 456 | 438 | 447.65 | 447.65 | +4.1 (+0.92%) | 10,931 |
| 6 Mar 2009 | INR | 435.2 | 459.9 | 432.6 | 443.55 | 443.55 | -0.4 (-0.09%) | 33,016 |
| 5 Mar 2009 | INR | 425.5 | 448 | 425.5 | 443.95 | 443.95 | +15.1 (+3.52%) | 29,712 |
| 4 Mar 2009 | INR | 425 | 437.75 | 421.8 | 428.85 | 428.85 | +7.45 (+1.77%) | 12,811 |
| 3 Mar 2009 | INR | 419 | 434.5 | 417 | 421.4 | 421.4 | +1.8 (+0.43%) | 10,683 |
| 2 Mar 2009 | INR | 425 | 444 | 416 | 419.6 | 419.6 | -4 (-0.94%) | 31,963 |
| 27 Feb 2009 | INR | 429 | 433.85 | 415.25 | 423.6 | 423.6 | -5.3 (-1.24%) | 11,270 |
| 26 Feb 2009 | INR | 435.1 | 440 | 422.5 | 428.9 | 428.9 | -8.35 (-1.91%) | 39,405 |
| 25 Feb 2009 | INR | 442 | 449 | 435.05 | 437.25 | 437.25 | -0.3 (-0.07%) | 28,657 |
| 24 Feb 2009 | INR | 450.05 | 450.05 | 436 | 437.55 | 437.55 | -16.3 (-3.59%) | 32,312 |
| 20 Feb 2009 | INR | 470.1 | 471.1 | 451 | 453.85 | 453.85 | -22.45 (-4.71%) | 33,455 |
