| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 142 | 144.3 | 137 | 138.15 | 138.15 | -2.25 (-1.60%) | 188,843 |
| 8 Apr 2009 | INR | 140.4 | 142.6 | 134.9 | 140.4 | 140.4 | 0.0 (0.0%) | 427,243 |
| 6 Apr 2009 | INR | 146.4 | 148.9 | 138.6 | 140.4 | 140.4 | -4.1 (-2.84%) | 106,127 |
| 2 Apr 2009 | INR | 144.8 | 147.5 | 142.15 | 144.5 | 144.5 | +2.35 (+1.65%) | 121,023 |
| 1 Apr 2009 | INR | 142 | 146.95 | 141.25 | 142.15 | 142.15 | -2.65 (-1.83%) | 85,216 |
| 31 Mar 2009 | INR | 139.65 | 146.9 | 138.6 | 144.8 | 144.8 | +6.45 (+4.66%) | 284,866 |
| 30 Mar 2009 | INR | 135.9 | 144.2 | 134.15 | 138.35 | 138.35 | +0.85 (+0.62%) | 355,155 |
| 27 Mar 2009 | INR | 132.65 | 138.8 | 132.4 | 137.5 | 137.5 | +5.2 (+3.93%) | 103,615 |
| 26 Mar 2009 | INR | 133.9 | 135 | 131.2 | 132.3 | 132.3 | +0.6 (+0.46%) | 59,681 |
| 25 Mar 2009 | INR | 131.8 | 132.9 | 129.05 | 131.7 | 131.7 | +0.2 (+0.15%) | 52,118 |
| 24 Mar 2009 | INR | 133.4 | 138.6 | 130.5 | 131.5 | 131.5 | -1.2 (-0.90%) | 108,594 |
| 23 Mar 2009 | INR | 130 | 133.9 | 129.5 | 132.7 | 132.7 | +4.2 (+3.27%) | 112,416 |
| 20 Mar 2009 | INR | 131 | 131.85 | 124.5 | 128.5 | 128.5 | -2.8 (-2.13%) | 211,003 |
| 19 Mar 2009 | INR | 138.6 | 139.05 | 130.75 | 131.3 | 131.3 | -5.65 (-4.13%) | 161,479 |
| 18 Mar 2009 | INR | 139.7 | 140.95 | 136.1 | 136.95 | 136.95 | -1.95 (-1.40%) | 95,707 |
| 17 Mar 2009 | INR | 142.85 | 144.6 | 138.2 | 138.9 | 138.9 | -3.9 (-2.73%) | 107,434 |
| 16 Mar 2009 | INR | 139.75 | 144.8 | 139 | 142.8 | 142.8 | +4.7 (+3.40%) | 84,287 |
| 13 Mar 2009 | INR | 132.5 | 139.55 | 132.5 | 138.1 | 138.1 | +5.9 (+4.46%) | 201,772 |
| 12 Mar 2009 | INR | 130 | 133.9 | 129.3 | 132.2 | 132.2 | +3.1 (+2.40%) | 38,105 |
| 9 Mar 2009 | INR | 131.1 | 131.45 | 128.5 | 129.1 | 129.1 | -1.95 (-1.49%) | 91,935 |
| 6 Mar 2009 | INR | 130 | 132.25 | 127.3 | 131.05 | 131.05 | -1.4 (-1.06%) | 39,261 |
| 5 Mar 2009 | INR | 136.5 | 136.5 | 131.6 | 132.45 | 132.45 | -3.3 (-2.43%) | 98,009 |
| 4 Mar 2009 | INR | 134.8 | 138.5 | 132.8 | 135.75 | 135.75 | -0.85 (-0.62%) | 167,339 |
| 3 Mar 2009 | INR | 138.1 | 141.2 | 135.5 | 136.6 | 136.6 | -3.85 (-2.74%) | 103,295 |
| 2 Mar 2009 | INR | 148 | 148 | 139.1 | 140.45 | 140.45 | -3.8 (-2.63%) | 137,866 |
| 27 Feb 2009 | INR | 140 | 146.1 | 137.2 | 144.25 | 144.25 | +4.2 (+3.00%) | 136,298 |
| 26 Feb 2009 | INR | 140 | 140.9 | 137.3 | 140.05 | 140.05 | +1.35 (+0.97%) | 54,157 |
| 25 Feb 2009 | INR | 135 | 139.8 | 135 | 138.7 | 138.7 | +4.7 (+3.51%) | 140,764 |
| 24 Feb 2009 | INR | 135.2 | 135.65 | 132.25 | 134 | 134 | -3.3 (-2.40%) | 64,616 |
| 20 Feb 2009 | INR | 140.7 | 141 | 136.8 | 137.3 | 137.3 | -4.3 (-3.04%) | 126,424 |
