| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 790 | 801 | 770 | 774.1 | 774.1 | -1.75 (-0.23%) | 30,487 |
| 8 Apr 2009 | INR | 775.1 | 785 | 750.1 | 775.85 | 775.85 | -7.95 (-1.01%) | 20,337 |
| 6 Apr 2009 | INR | 785 | 809 | 769 | 783.8 | 783.8 | +0.9 (+0.11%) | 31,743 |
| 2 Apr 2009 | INR | 799 | 814.8 | 775.5 | 782.9 | 782.9 | -3.1 (-0.39%) | 39,499 |
| 1 Apr 2009 | INR | 751 | 790 | 742 | 786 | 786 | +44.45 (+5.99%) | 38,701 |
| 31 Mar 2009 | INR | 745 | 767 | 736.1 | 741.55 | 741.55 | +5.95 (+0.81%) | 28,022 |
| 30 Mar 2009 | INR | 760 | 780 | 728 | 735.6 | 735.6 | -29.3 (-3.83%) | 32,998 |
| 27 Mar 2009 | INR | 765 | 800 | 758 | 764.9 | 764.9 | -0.6 (-0.08%) | 64,899 |
| 26 Mar 2009 | INR | 706.5 | 785 | 706.5 | 765.5 | 765.5 | +2.55 (+0.33%) | 58,415 |
| 25 Mar 2009 | INR | 725 | 769.9 | 725 | 762.95 | 762.95 | +25.4 (+3.44%) | 77,706 |
| 24 Mar 2009 | INR | 760 | 775.6 | 725.05 | 737.55 | 737.55 | -13.5 (-1.80%) | 88,952 |
| 23 Mar 2009 | INR | 725 | 761.8 | 695.5 | 751.05 | 751.05 | +50.5 (+7.21%) | 118,401 |
| 20 Mar 2009 | INR | 710 | 720 | 687 | 700.55 | 700.55 | +7.7 (+1.11%) | 85,062 |
| 19 Mar 2009 | INR | 662 | 703.7 | 654 | 692.85 | 692.85 | +41.55 (+6.38%) | 106,588 |
| 18 Mar 2009 | INR | 665 | 671 | 646.2 | 651.3 | 651.3 | -4.8 (-0.73%) | 23,704 |
| 17 Mar 2009 | INR | 675.1 | 688.7 | 655.3 | 656.1 | 656.1 | -23.4 (-3.44%) | 27,084 |
| 16 Mar 2009 | INR | 664.8 | 691 | 651.15 | 679.5 | 679.5 | +17.6 (+2.66%) | 49,932 |
| 13 Mar 2009 | INR | 633 | 666.9 | 626 | 661.9 | 661.9 | +43.9 (+7.10%) | 47,456 |
| 12 Mar 2009 | INR | 624 | 636.9 | 611.8 | 618 | 618 | -0.15 (-0.02%) | 45,329 |
| 9 Mar 2009 | INR | 618 | 640 | 612 | 618.15 | 618.15 | -13.3 (-2.11%) | 28,996 |
| 6 Mar 2009 | INR | 600 | 643 | 575.25 | 631.45 | 631.45 | +13.45 (+2.18%) | 106,703 |
| 5 Mar 2009 | INR | 690 | 694.25 | 608 | 618 | 618 | -67.3 (-9.82%) | 60,002 |
| 4 Mar 2009 | INR | 692 | 699.8 | 682 | 685.3 | 685.3 | -2.6 (-0.38%) | 25,745 |
| 3 Mar 2009 | INR | 688.25 | 708 | 682 | 687.9 | 687.9 | -7 (-1.01%) | 28,327 |
| 2 Mar 2009 | INR | 710 | 719 | 685 | 694.9 | 694.9 | -22.45 (-3.13%) | 27,283 |
| 27 Feb 2009 | INR | 722 | 734 | 706 | 717.35 | 717.35 | -5.1 (-0.71%) | 69,575 |
| 26 Feb 2009 | INR | 704 | 729 | 678 | 722.45 | 722.45 | +21.2 (+3.02%) | 68,220 |
| 25 Feb 2009 | INR | 704 | 713.5 | 697 | 701.25 | 701.25 | +13.55 (+1.97%) | 43,615 |
| 24 Feb 2009 | INR | 660 | 695 | 647 | 687.7 | 687.7 | +14.8 (+2.20%) | 76,933 |
| 20 Feb 2009 | INR | 700 | 701.5 | 665 | 672.9 | 672.9 | -31.45 (-4.47%) | 45,515 |
