| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 99.5 | 108.2 | 96.5 | 102.1 | 10.21 | +4.7 (+4.83%) | 5,714,092 |
| 8 Apr 2009 | INR | 90.5 | 98.7 | 88.55 | 97.4 | 9.74 | +3.1 (+3.29%) | 278,521 |
| 6 Apr 2009 | INR | 97 | 99.8 | 93.1 | 94.3 | 9.43 | +0.3 (+0.32%) | 483,885 |
| 2 Apr 2009 | INR | 89.4 | 97.2 | 89 | 94 | 9.4 | +6.25 (+7.12%) | 578,479 |
| 1 Apr 2009 | INR | 83.4 | 89 | 81.15 | 87.75 | 8.775 | +7.6 (+9.48%) | 186,392 |
| 31 Mar 2009 | INR | 79.35 | 86.3 | 77.6 | 80.15 | 8.015 | 0.0 (0.0%) | 353,068 |
| 30 Mar 2009 | INR | 78.65 | 82.3 | 78.6 | 80.15 | 8.015 | -0.1 (-0.12%) | 92,241 |
| 27 Mar 2009 | INR | 79.95 | 81.6 | 76.65 | 80.25 | 8.025 | +0.3 (+0.38%) | 92,781 |
| 26 Mar 2009 | INR | 80.9 | 83.6 | 77.35 | 79.95 | 7.995 | +0.85 (+1.07%) | 127,568 |
| 25 Mar 2009 | INR | 82 | 82 | 78.5 | 79.1 | 7.91 | -2.5 (-3.06%) | 76,652 |
| 24 Mar 2009 | INR | 83.5 | 88.5 | 81.05 | 81.6 | 8.16 | +0.5 (+0.62%) | 116,391 |
| 23 Mar 2009 | INR | 82.5 | 83.75 | 80.5 | 81.1 | 8.11 | -0.2 (-0.25%) | 78,536 |
| 20 Mar 2009 | INR | 87 | 88 | 79.5 | 81.3 | 8.13 | -4.05 (-4.75%) | 38,468 |
| 19 Mar 2009 | INR | 88 | 91.55 | 84.15 | 85.35 | 8.535 | +0.05 (+0.06%) | 93,233 |
| 18 Mar 2009 | INR | 82.95 | 90.7 | 82.6 | 85.3 | 8.53 | +3.8 (+4.66%) | 169,511 |
| 17 Mar 2009 | INR | 84.95 | 85 | 80.5 | 81.5 | 8.15 | -1.6 (-1.93%) | 57,525 |
| 16 Mar 2009 | INR | 90 | 90 | 80 | 83.1 | 8.31 | +0.1 (+0.12%) | 30,988 |
| 13 Mar 2009 | INR | 84 | 85.3 | 82.4 | 83 | 8.3 | +1.55 (+1.90%) | 28,242 |
| 12 Mar 2009 | INR | 90.95 | 90.95 | 79.25 | 81.45 | 8.145 | -4.8 (-5.57%) | 60,045 |
| 9 Mar 2009 | INR | 87.4 | 90 | 85.1 | 86.25 | 8.625 | -4.2 (-4.64%) | 14,022 |
| 6 Mar 2009 | INR | 92 | 92.5 | 89.05 | 90.45 | 9.045 | -2.85 (-3.05%) | 6,741 |
| 5 Mar 2009 | INR | 97.6 | 97.6 | 93 | 93.3 | 9.33 | -0.4 (-0.43%) | 7,653 |
| 4 Mar 2009 | INR | 95.15 | 96.75 | 93 | 93.7 | 9.37 | -2.3 (-2.40%) | 7,194 |
| 3 Mar 2009 | INR | 95.15 | 97.4 | 95.15 | 96 | 9.6 | -0.8 (-0.83%) | 10,185 |
| 2 Mar 2009 | INR | 96.9 | 99.5 | 95.9 | 96.8 | 9.68 | -2.9 (-2.91%) | 11,292 |
| 27 Feb 2009 | INR | 101 | 101.1 | 98.5 | 99.7 | 9.97 | -0.35 (-0.35%) | 53,129 |
| 26 Feb 2009 | INR | 100.05 | 103.5 | 97.5 | 100.05 | 10.005 | +0.2 (+0.20%) | 61,159 |
| 25 Feb 2009 | INR | 103.95 | 105 | 99.05 | 99.85 | 9.985 | -1.4 (-1.38%) | 27,881 |
| 24 Feb 2009 | INR | 100.1 | 104.5 | 98.1 | 101.25 | 10.125 | -0.75 (-0.74%) | 49,425 |
| 20 Feb 2009 | INR | 98 | 108 | 91.2 | 102 | 10.2 | +2.8 (+2.82%) | 61,826 |
