| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 220 | 224.85 | 210.05 | 222.25 | 222.25 | +10.25 (+4.83%) | 6,439,523 |
| 8 Apr 2009 | INR | 200 | 215 | 190.6 | 212 | 212 | +2.4 (+1.15%) | 6,850,780 |
| 6 Apr 2009 | INR | 210 | 226 | 206.95 | 209.6 | 209.6 | +6.25 (+3.07%) | 4,944,399 |
| 2 Apr 2009 | INR | 180 | 209.85 | 180 | 203.35 | 203.35 | +26.65 (+15.08%) | 7,836,130 |
| 1 Apr 2009 | INR | 168 | 177.8 | 165.4 | 176.7 | 176.7 | +9.5 (+5.68%) | 4,484,853 |
| 31 Mar 2009 | INR | 166 | 171.45 | 160.4 | 167.2 | 167.2 | +1.65 (+1.00%) | 4,687,457 |
| 30 Mar 2009 | INR | 178 | 178.25 | 163.2 | 165.55 | 165.55 | -17.05 (-9.34%) | 3,168,021 |
| 27 Mar 2009 | INR | 177 | 186.9 | 173.35 | 182.6 | 182.6 | +6.5 (+3.69%) | 6,427,687 |
| 26 Mar 2009 | INR | 179 | 183.5 | 171.3 | 176.1 | 176.1 | -0.55 (-0.31%) | 5,577,199 |
| 25 Mar 2009 | INR | 170.35 | 178.5 | 164.15 | 176.65 | 176.65 | +10.35 (+6.22%) | 6,673,998 |
| 24 Mar 2009 | INR | 168.5 | 178.25 | 163.3 | 166.3 | 166.3 | -1.1 (-0.66%) | 6,061,336 |
| 23 Mar 2009 | INR | 173 | 174.7 | 164 | 167.4 | 167.4 | -3.7 (-2.16%) | 4,009,499 |
| 20 Mar 2009 | INR | 173 | 174.5 | 165.5 | 171.1 | 171.1 | -2.25 (-1.30%) | 3,256,194 |
| 19 Mar 2009 | INR | 172.9 | 177.4 | 169.05 | 173.35 | 173.35 | +1.9 (+1.11%) | 4,044,727 |
| 18 Mar 2009 | INR | 165 | 175 | 160.65 | 171.45 | 171.45 | +12.35 (+7.76%) | 6,749,481 |
| 17 Mar 2009 | INR | 162 | 167.35 | 155.55 | 159.1 | 159.1 | -2.85 (-1.76%) | 4,656,792 |
| 16 Mar 2009 | INR | 154.5 | 163.5 | 152.2 | 161.95 | 161.95 | +9.4 (+6.16%) | 4,916,436 |
| 13 Mar 2009 | INR | 139.9 | 154.1 | 139 | 152.55 | 152.55 | +15.7 (+11.47%) | 6,230,317 |
| 12 Mar 2009 | INR | 140 | 142.8 | 136 | 136.85 | 136.85 | -1.85 (-1.33%) | 2,142,626 |
| 9 Mar 2009 | INR | 142 | 145.9 | 137.35 | 138.7 | 138.7 | -6.6 (-4.54%) | 2,323,776 |
| 6 Mar 2009 | INR | 142.4 | 148.3 | 141.1 | 145.3 | 145.3 | -1.65 (-1.12%) | 2,082,224 |
| 5 Mar 2009 | INR | 149.85 | 153 | 142.55 | 146.95 | 146.95 | -1 (-0.68%) | 3,106,543 |
| 4 Mar 2009 | INR | 149.4 | 151.25 | 146.7 | 147.95 | 147.95 | -0.35 (-0.24%) | 2,216,451 |
| 3 Mar 2009 | INR | 145 | 152.25 | 145 | 148.3 | 148.3 | -0.7 (-0.47%) | 2,696,133 |
| 2 Mar 2009 | INR | 149 | 151.9 | 144.3 | 149 | 149 | -2.7 (-1.78%) | 2,893,908 |
| 27 Feb 2009 | INR | 153.5 | 156 | 150 | 151.7 | 151.7 | -3.35 (-2.16%) | 3,099,731 |
| 26 Feb 2009 | INR | 153.2 | 156.4 | 146.2 | 155.05 | 155.05 | +0.45 (+0.29%) | 6,480,987 |
| 25 Feb 2009 | INR | 160 | 162.5 | 153 | 154.6 | 154.6 | -2.75 (-1.75%) | 7,221,859 |
| 24 Feb 2009 | INR | 150 | 158.5 | 145.8 | 157.35 | 157.35 | +2.3 (+1.48%) | 6,066,400 |
| 20 Feb 2009 | INR | 155 | 157.9 | 147.5 | 155.05 | 155.05 | -1.3 (-0.83%) | 5,183,400 |
