| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 143 | 149.9 | 131.9 | 147.4 | 147.4 | +6.2 (+4.39%) | 15,885 |
| 6 Apr 2009 | INR | 140.5 | 146 | 139.8 | 141.2 | 141.2 | +3.45 (+2.50%) | 21,333 |
| 2 Apr 2009 | INR | 129.6 | 141.7 | 128.35 | 137.75 | 137.75 | +12.3 (+9.80%) | 65,440 |
| 1 Apr 2009 | INR | 122.85 | 129 | 122.7 | 125.45 | 125.45 | +0.4 (+0.32%) | 7,220 |
| 31 Mar 2009 | INR | 122.5 | 127 | 119 | 125.05 | 125.05 | +3.65 (+3.01%) | 13,571 |
| 30 Mar 2009 | INR | 123.95 | 125.95 | 119.1 | 121.4 | 121.4 | -5.2 (-4.11%) | 19,511 |
| 27 Mar 2009 | INR | 124.4 | 129.1 | 119 | 126.6 | 126.6 | +4.1 (+3.35%) | 23,015 |
| 26 Mar 2009 | INR | 128 | 128.15 | 121 | 122.5 | 122.5 | -2.15 (-1.72%) | 21,614 |
| 25 Mar 2009 | INR | 112.05 | 126.5 | 112 | 124.65 | 124.65 | +11.65 (+10.31%) | 54,552 |
| 24 Mar 2009 | INR | 122.7 | 126.95 | 112.15 | 113 | 113 | -7.7 (-6.38%) | 39,699 |
| 23 Mar 2009 | INR | 125 | 128.8 | 117 | 120.7 | 120.7 | -3.15 (-2.54%) | 85,328 |
| 20 Mar 2009 | INR | 114.3 | 135.75 | 113.55 | 123.85 | 123.85 | +10.7 (+9.46%) | 183,282 |
| 19 Mar 2009 | INR | 114.55 | 116.85 | 112.45 | 113.15 | 113.15 | +0.15 (+0.13%) | 4,549 |
| 18 Mar 2009 | INR | 113 | 115 | 111.1 | 113 | 113 | +2.9 (+2.63%) | 14,930 |
| 17 Mar 2009 | INR | 115 | 115 | 110 | 110.1 | 110.1 | -2.25 (-2.00%) | 7,615 |
| 16 Mar 2009 | INR | 115.8 | 116 | 112.3 | 112.35 | 112.35 | +0.35 (+0.31%) | 3,911 |
| 13 Mar 2009 | INR | 113.9 | 114 | 110 | 112 | 112 | +1.1 (+0.99%) | 6,085 |
| 12 Mar 2009 | INR | 106.7 | 111.75 | 106.7 | 110.9 | 110.9 | +2.35 (+2.16%) | 1,405 |
| 9 Mar 2009 | INR | 108.7 | 110.5 | 106.1 | 108.55 | 108.55 | -0.45 (-0.41%) | 1,021 |
| 6 Mar 2009 | INR | 106.2 | 111.25 | 106.2 | 109 | 109 | -0.4 (-0.37%) | 2,917 |
| 5 Mar 2009 | INR | 116.95 | 116.95 | 102.05 | 109.4 | 109.4 | -1.7 (-1.53%) | 65,610 |
| 4 Mar 2009 | INR | 116.65 | 118 | 105 | 111.1 | 111.1 | -3.2 (-2.80%) | 1,805 |
| 3 Mar 2009 | INR | 108.3 | 119.5 | 108.3 | 114.3 | 114.3 | -0.85 (-0.74%) | 5,900 |
| 2 Mar 2009 | INR | 116 | 117.95 | 114.5 | 115.15 | 115.15 | -1 (-0.86%) | 630 |
| 27 Feb 2009 | INR | 117.5 | 118 | 114.1 | 116.15 | 116.15 | -2.15 (-1.82%) | 2,158 |
| 26 Feb 2009 | INR | 115 | 121.6 | 115 | 118.3 | 118.3 | +2.8 (+2.42%) | 1,425 |
| 25 Feb 2009 | INR | 115 | 120.9 | 115 | 115.5 | 115.5 | +0.5 (+0.43%) | 1,401 |
| 24 Feb 2009 | INR | 109.05 | 118.35 | 109.05 | 115 | 115 | +1.95 (+1.72%) | 153,435 |
| 20 Feb 2009 | INR | 112.15 | 116.45 | 112.15 | 113.05 | 113.05 | -3.6 (-3.09%) | 780 |
| 19 Feb 2009 | INR | 119.85 | 119.85 | 116.3 | 116.65 | 116.65 | -1.35 (-1.14%) | 700 |
