| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 167 | 172 | 162 | 162.9 | 162.9 | -0.75 (-0.46%) | 138,304 |
| 8 Apr 2009 | INR | 151.2 | 167.3 | 150.1 | 163.65 | 163.65 | +6.9 (+4.40%) | 193,233 |
| 6 Apr 2009 | INR | 164.15 | 164.8 | 154 | 156.75 | 156.75 | -3.45 (-2.15%) | 84,215 |
| 2 Apr 2009 | INR | 155.1 | 163.7 | 155.1 | 160.2 | 160.2 | +6.6 (+4.30%) | 219,454 |
| 1 Apr 2009 | INR | 143.2 | 157.3 | 141.4 | 153.6 | 153.6 | +10.8 (+7.56%) | 274,777 |
| 31 Mar 2009 | INR | 138.25 | 147.75 | 138.25 | 142.8 | 142.8 | +4.95 (+3.59%) | 128,639 |
| 30 Mar 2009 | INR | 139.8 | 146 | 136.7 | 137.85 | 137.85 | -3.35 (-2.37%) | 60,684 |
| 27 Mar 2009 | INR | 140.8 | 145.9 | 137.6 | 141.2 | 141.2 | +1.7 (+1.22%) | 101,866 |
| 26 Mar 2009 | INR | 136.95 | 143.25 | 134.7 | 139.5 | 139.5 | +3.15 (+2.31%) | 133,521 |
| 25 Mar 2009 | INR | 148 | 148.5 | 132.4 | 136.35 | 136.35 | -10.55 (-7.18%) | 342,450 |
| 24 Mar 2009 | INR | 132.3 | 153.7 | 132.1 | 146.9 | 146.9 | +18.8 (+14.68%) | 606,022 |
| 23 Mar 2009 | INR | 124.05 | 130.5 | 118.2 | 128.1 | 128.1 | +6.5 (+5.35%) | 157,317 |
| 20 Mar 2009 | INR | 126.85 | 126.85 | 120.15 | 121.6 | 121.6 | -3.9 (-3.11%) | 28,699 |
| 19 Mar 2009 | INR | 126.1 | 130.7 | 124.1 | 125.5 | 125.5 | +1.45 (+1.17%) | 47,008 |
| 18 Mar 2009 | INR | 123.8 | 129.45 | 122.7 | 124.05 | 124.05 | +3.9 (+3.25%) | 381,801 |
| 17 Mar 2009 | INR | 118.4 | 126.5 | 117 | 120.15 | 120.15 | +3.35 (+2.87%) | 80,686 |
| 16 Mar 2009 | INR | 115.9 | 119.25 | 115 | 116.8 | 116.8 | +2 (+1.74%) | 33,491 |
| 13 Mar 2009 | INR | 112.8 | 116.95 | 112.8 | 114.8 | 114.8 | +3.85 (+3.47%) | 28,068 |
| 12 Mar 2009 | INR | 110.3 | 114.5 | 109.4 | 110.95 | 110.95 | +2.85 (+2.64%) | 27,103 |
| 9 Mar 2009 | INR | 112.1 | 119.45 | 107 | 108.1 | 108.1 | -6.3 (-5.51%) | 32,454 |
| 6 Mar 2009 | INR | 120.3 | 121 | 111.2 | 114.4 | 114.4 | -8.7 (-7.07%) | 48,648 |
| 5 Mar 2009 | INR | 128.6 | 129 | 122.5 | 123.1 | 123.1 | -3.35 (-2.65%) | 13,464 |
| 4 Mar 2009 | INR | 128.1 | 128.4 | 126 | 126.45 | 126.45 | -1.1 (-0.86%) | 9,809 |
| 3 Mar 2009 | INR | 130 | 133 | 126.75 | 127.55 | 127.55 | -4.55 (-3.44%) | 21,196 |
| 2 Mar 2009 | INR | 136.4 | 137 | 130.5 | 132.1 | 132.1 | -4.7 (-3.44%) | 10,782 |
| 27 Feb 2009 | INR | 139 | 140 | 136.5 | 136.8 | 136.8 | -2.3 (-1.65%) | 9,431 |
| 26 Feb 2009 | INR | 138.25 | 140.5 | 136.5 | 139.1 | 139.1 | +0.85 (+0.61%) | 14,857 |
| 25 Feb 2009 | INR | 140.8 | 143 | 136.6 | 138.25 | 138.25 | -0.05 (-0.04%) | 27,519 |
| 24 Feb 2009 | INR | 142 | 146 | 137.05 | 138.3 | 138.3 | +2.25 (+1.65%) | 88,114 |
| 20 Feb 2009 | INR | 138.5 | 139.2 | 135.15 | 136.05 | 136.05 | -3.95 (-2.82%) | 14,658 |
