| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 152.9 | 153.75 | 150 | 153.75 | 15.375 | +3.15 (+2.09%) | 1,215 |
| 2 Apr 2009 | INR | 151.9 | 151.9 | 148.75 | 150.6 | 15.06 | -0.35 (-0.23%) | 1,639 |
| 1 Apr 2009 | INR | 151 | 151 | 147 | 150.95 | 15.095 | +2.75 (+1.86%) | 761 |
| 31 Mar 2009 | INR | 144.85 | 151.9 | 144.85 | 148.2 | 14.82 | +6.45 (+4.55%) | 2,612 |
| 30 Mar 2009 | INR | 142.55 | 143.95 | 141.5 | 141.75 | 14.175 | -1.3 (-0.91%) | 1,187 |
| 27 Mar 2009 | INR | 139 | 145 | 139 | 143.05 | 14.305 | +2.55 (+1.81%) | 484 |
| 26 Mar 2009 | INR | 142.05 | 144 | 140.5 | 140.5 | 14.05 | -1.5 (-1.06%) | 653 |
| 25 Mar 2009 | INR | 140.05 | 143.6 | 140.05 | 142 | 14.2 | +0.1 (+0.07%) | 141 |
| 24 Mar 2009 | INR | 137.65 | 146.45 | 137.65 | 141.9 | 14.19 | -2.9 (-2.00%) | 650 |
| 23 Mar 2009 | INR | 142.7 | 144.9 | 141 | 144.8 | 14.48 | +2.2 (+1.54%) | 2,433 |
| 20 Mar 2009 | INR | 140.45 | 143.5 | 140.3 | 142.6 | 14.26 | +2.6 (+1.86%) | 2,003 |
| 19 Mar 2009 | INR | 138.75 | 144.45 | 138.75 | 140 | 14 | -1 (-0.71%) | 4,118 |
| 18 Mar 2009 | INR | 136.95 | 143 | 136.95 | 141 | 14.1 | +0.85 (+0.61%) | 1,852 |
| 17 Mar 2009 | INR | 135.8 | 152.15 | 135.8 | 140.15 | 14.015 | +3.05 (+2.22%) | 34,796 |
| 16 Mar 2009 | INR | 136.1 | 139.7 | 136.1 | 137.1 | 13.71 | +2.6 (+1.93%) | 1,331 |
| 13 Mar 2009 | INR | 139 | 139 | 134.2 | 134.5 | 13.45 | -4 (-2.89%) | 1,970 |
| 12 Mar 2009 | INR | 136.25 | 138.5 | 135.6 | 138.5 | 13.85 | 0.0 (0.0%) | 4,573 |
| 9 Mar 2009 | INR | 138 | 142.95 | 136.25 | 138.5 | 13.85 | +2.4 (+1.76%) | 1,478 |
| 6 Mar 2009 | INR | 141 | 141 | 136.1 | 136.1 | 13.61 | -2.15 (-1.56%) | 1,315 |
| 5 Mar 2009 | INR | 145 | 146.5 | 138.25 | 138.25 | 13.825 | -7.35 (-5.05%) | 1,930 |
| 4 Mar 2009 | INR | 147.95 | 147.95 | 141.5 | 145.6 | 14.56 | +0.6 (+0.41%) | 143 |
| 3 Mar 2009 | INR | 145.55 | 152 | 144 | 145 | 14.5 | -2.05 (-1.39%) | 630 |
| 2 Mar 2009 | INR | 145.2 | 152.4 | 145.2 | 147.05 | 14.705 | -1 (-0.68%) | 145 |
| 27 Feb 2009 | INR | 149.15 | 150.9 | 148.05 | 148.05 | 14.805 | -2.55 (-1.69%) | 1,015 |
| 26 Feb 2009 | INR | 150 | 154.95 | 150 | 150.6 | 15.06 | +0.15 (+0.10%) | 224 |
| 25 Feb 2009 | INR | 153 | 160 | 149.9 | 150.45 | 15.045 | -0.55 (-0.36%) | 4,898 |
| 24 Feb 2009 | INR | 150 | 154.9 | 148 | 151 | 15.1 | -2.95 (-1.92%) | 147 |
| 20 Feb 2009 | INR | 149.3 | 153.95 | 149.05 | 153.95 | 15.395 | -0.05 (-0.03%) | 618 |
| 19 Feb 2009 | INR | 153.95 | 155 | 152 | 154 | 15.4 | +2.5 (+1.65%) | 593 |
| 18 Feb 2009 | INR | 148.15 | 153 | 148.15 | 151.5 | 15.15 | +1.45 (+0.97%) | 177 |
