| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 130.95 | 142.2 | 127 | 138.35 | 138.35 | +9.8 (+7.62%) | 6,126,057 |
| 8 Apr 2009 | INR | 109.15 | 133 | 105.05 | 128.55 | 128.55 | +13.9 (+12.12%) | 6,603,463 |
| 6 Apr 2009 | INR | 114.4 | 116.8 | 108.2 | 114.65 | 114.65 | +4.35 (+3.94%) | 5,141,614 |
| 2 Apr 2009 | INR | 102.2 | 115 | 102.2 | 110.3 | 110.3 | +9.25 (+9.15%) | 8,074,045 |
| 1 Apr 2009 | INR | 100.8 | 102 | 96.3 | 101.05 | 101.05 | +1.25 (+1.25%) | 3,649,344 |
| 31 Mar 2009 | INR | 93 | 101.7 | 92.3 | 99.8 | 99.8 | +7.45 (+8.07%) | 3,358,004 |
| 30 Mar 2009 | INR | 98.1 | 98.1 | 91.1 | 92.35 | 92.35 | -6.9 (-6.95%) | 1,521,460 |
| 27 Mar 2009 | INR | 101.5 | 103.4 | 98.2 | 99.25 | 99.25 | -1.3 (-1.29%) | 3,392,918 |
| 26 Mar 2009 | INR | 105 | 106.3 | 98.9 | 100.55 | 100.55 | -3.95 (-3.78%) | 2,325,749 |
| 25 Mar 2009 | INR | 103 | 105.4 | 100.6 | 104.5 | 104.5 | +2.7 (+2.65%) | 3,466,611 |
| 24 Mar 2009 | INR | 102.4 | 108.55 | 100.8 | 101.8 | 101.8 | +1.75 (+1.75%) | 2,944,477 |
| 23 Mar 2009 | INR | 97.85 | 101.35 | 96.3 | 100.05 | 100.05 | +3.65 (+3.79%) | 1,792,269 |
| 20 Mar 2009 | INR | 95 | 97.8 | 91.55 | 96.4 | 96.4 | +1 (+1.05%) | 2,416,164 |
| 19 Mar 2009 | INR | 92.1 | 99.9 | 92.1 | 95.4 | 95.4 | +3.5 (+3.81%) | 4,291,780 |
| 18 Mar 2009 | INR | 90 | 94.4 | 89.5 | 91.9 | 91.9 | +3.45 (+3.90%) | 1,973,012 |
| 17 Mar 2009 | INR | 94.35 | 94.9 | 87.6 | 88.45 | 88.45 | -4.2 (-4.53%) | 1,709,031 |
| 16 Mar 2009 | INR | 90.5 | 93.5 | 86.9 | 92.65 | 92.65 | +2.2 (+2.43%) | 1,681,256 |
| 13 Mar 2009 | INR | 87.25 | 91.1 | 87.15 | 90.45 | 90.45 | +4.85 (+5.67%) | 1,147,047 |
| 12 Mar 2009 | INR | 85.6 | 88.1 | 84.5 | 85.6 | 85.6 | +1.8 (+2.15%) | 1,277,175 |
| 9 Mar 2009 | INR | 87.2 | 87.2 | 83.1 | 83.8 | 83.8 | -3.4 (-3.90%) | 648,210 |
| 6 Mar 2009 | INR | 90.2 | 91 | 86.4 | 87.2 | 87.2 | -4.45 (-4.86%) | 2,374,470 |
| 5 Mar 2009 | INR | 91.85 | 93.6 | 88.6 | 91.65 | 91.65 | +1.5 (+1.66%) | 1,482,963 |
| 4 Mar 2009 | INR | 87.2 | 91.3 | 87.2 | 90.15 | 90.15 | +2.75 (+3.15%) | 1,064,545 |
| 3 Mar 2009 | INR | 87.05 | 91.35 | 86.55 | 87.4 | 87.4 | -2.15 (-2.40%) | 870,281 |
| 2 Mar 2009 | INR | 90.05 | 93.55 | 88.9 | 89.55 | 89.55 | -2.1 (-2.29%) | 1,046,684 |
| 27 Feb 2009 | INR | 92.9 | 94.25 | 89.7 | 91.65 | 91.65 | -2.1 (-2.24%) | 918,923 |
| 26 Feb 2009 | INR | 91.15 | 95.15 | 91.15 | 93.75 | 93.75 | +0.85 (+0.91%) | 1,185,201 |
| 25 Feb 2009 | INR | 93 | 95.3 | 92.2 | 92.9 | 92.9 | +1.15 (+1.25%) | 1,158,333 |
| 24 Feb 2009 | INR | 91.1 | 92.6 | 88.5 | 91.75 | 91.75 | -1.4 (-1.50%) | 1,359,849 |
| 20 Feb 2009 | INR | 95 | 96.5 | 92.5 | 93.15 | 93.15 | -3.9 (-4.02%) | 1,267,850 |
