| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 91 | 114.5 | 91 | 114.05 | 22.81 | +18.6 (+19.49%) | 55,913 |
| 6 Apr 2009 | INR | 92.5 | 98.9 | 91.1 | 95.45 | 19.09 | +6.05 (+6.77%) | 18,593 |
| 2 Apr 2009 | INR | 88.15 | 93.5 | 87.35 | 89.4 | 17.88 | +1.2 (+1.36%) | 13,025 |
| 1 Apr 2009 | INR | 84.2 | 92 | 84.2 | 88.2 | 17.64 | +2.75 (+3.22%) | 27,347 |
| 31 Mar 2009 | INR | 81.5 | 87 | 81 | 85.45 | 17.09 | +5.25 (+6.55%) | 138,487 |
| 30 Mar 2009 | INR | 81.9 | 84 | 79.5 | 80.2 | 16.04 | +0.8 (+1.01%) | 6,728 |
| 27 Mar 2009 | INR | 79.6 | 80 | 78.4 | 79.4 | 15.88 | +1.05 (+1.34%) | 30,625 |
| 26 Mar 2009 | INR | 78 | 79.85 | 77 | 78.35 | 15.67 | +0.35 (+0.45%) | 60,904 |
| 25 Mar 2009 | INR | 75.1 | 79.9 | 75.1 | 78 | 15.6 | +0.45 (+0.58%) | 19,672 |
| 24 Mar 2009 | INR | 82.5 | 85 | 76.5 | 77.55 | 15.51 | -4.4 (-5.37%) | 17,635 |
| 23 Mar 2009 | INR | 85 | 85 | 81 | 81.95 | 16.39 | -0.05 (-0.06%) | 12,045 |
| 20 Mar 2009 | INR | 81.5 | 82 | 81 | 82 | 16.4 | +1 (+1.23%) | 4,958 |
| 19 Mar 2009 | INR | 85.8 | 86 | 80.75 | 81 | 16.2 | -2 (-2.41%) | 8,149 |
| 18 Mar 2009 | INR | 86.5 | 92.1 | 81.3 | 83 | 16.6 | -2.25 (-2.64%) | 16,066 |
| 17 Mar 2009 | INR | 82.5 | 89 | 82.5 | 85.25 | 17.05 | +2.8 (+3.40%) | 17,916 |
| 16 Mar 2009 | INR | 83.4 | 84 | 80.5 | 82.45 | 16.49 | +1.75 (+2.17%) | 7,405 |
| 13 Mar 2009 | INR | 72.55 | 82 | 72.55 | 80.7 | 16.14 | +2.45 (+3.13%) | 13,728 |
| 12 Mar 2009 | INR | 80.5 | 82.45 | 78.25 | 78.25 | 15.65 | -1.15 (-1.45%) | 5,591 |
| 9 Mar 2009 | INR | 81.5 | 81.5 | 77.75 | 79.4 | 15.88 | -2 (-2.46%) | 3,153 |
| 6 Mar 2009 | INR | 73 | 84.5 | 73 | 81.4 | 16.28 | +0.75 (+0.93%) | 5,063 |
| 5 Mar 2009 | INR | 82.15 | 84.65 | 79.2 | 80.65 | 16.13 | -2.85 (-3.41%) | 8,201 |
| 4 Mar 2009 | INR | 86.25 | 88 | 82.5 | 83.5 | 16.7 | -3.65 (-4.19%) | 7,851 |
| 3 Mar 2009 | INR | 85.1 | 89.95 | 85 | 87.15 | 17.43 | -0.9 (-1.02%) | 5,245 |
| 2 Mar 2009 | INR | 93 | 93 | 87 | 88.05 | 17.61 | -6.1 (-6.48%) | 4,160 |
| 27 Feb 2009 | INR | 97 | 97.95 | 93.3 | 94.15 | 18.83 | -2.55 (-2.64%) | 6,457 |
| 26 Feb 2009 | INR | 90 | 98.9 | 88 | 96.7 | 19.34 | +9.2 (+10.51%) | 22,408 |
| 25 Feb 2009 | INR | 90 | 96.8 | 86 | 87.5 | 17.5 | -2.15 (-2.40%) | 30,939 |
| 24 Feb 2009 | INR | 94 | 97.4 | 88.15 | 89.65 | 17.93 | -3.55 (-3.81%) | 5,664 |
| 20 Feb 2009 | INR | 98 | 99 | 91 | 93.2 | 18.64 | -5.3 (-5.38%) | 14,056 |
| 19 Feb 2009 | INR | 102.25 | 103.5 | 98.3 | 98.5 | 19.7 | -3.5 (-3.43%) | 5,934 |
