| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 223 | 230 | 218.55 | 225.75 | 45.15 | -1.9 (-0.83%) | 89,270 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 227.65 | 45.53 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 222 | 233.5 | 220.6 | 227.65 | 45.53 | +9.65 (+4.43%) | 75,635 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 218 | 43.6 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 209 | 223.5 | 207 | 218 | 43.6 | +13 (+6.34%) | 314,340 |
| 1 Apr 2009 | INR | 207.85 | 208.7 | 204.35 | 205 | 41 | +2.5 (+1.23%) | 33,270 |
| 31 Mar 2009 | INR | 205 | 207 | 202.5 | 202.5 | 40.5 | +2 (+1.00%) | 51,815 |
| 30 Mar 2009 | INR | 205 | 208.95 | 199 | 200.5 | 40.1 | -3.2 (-1.57%) | 248,735 |
| 27 Mar 2009 | INR | 201 | 208 | 190 | 203.7 | 40.74 | +2.7 (+1.34%) | 206,975 |
| 26 Mar 2009 | INR | 200 | 201 | 194 | 201 | 40.2 | +4 (+2.03%) | 88,520 |
| 25 Mar 2009 | INR | 200 | 200 | 190.05 | 197 | 39.4 | +2 (+1.03%) | 46,670 |
| 24 Mar 2009 | INR | 215.5 | 215.5 | 191.1 | 195 | 39 | -14 (-6.70%) | 70,895 |
| 23 Mar 2009 | INR | 208.1 | 213 | 203 | 209 | 41.8 | +1.25 (+0.60%) | 52,230 |
| 20 Mar 2009 | INR | 217.95 | 218 | 205.95 | 207.75 | 41.55 | -4.6 (-2.17%) | 36,440 |
| 19 Mar 2009 | INR | 207 | 214.75 | 206.15 | 212.35 | 42.47 | +6.35 (+3.08%) | 63,925 |
| 18 Mar 2009 | INR | 208 | 208 | 203 | 206 | 41.2 | +3 (+1.48%) | 30,890 |
| 17 Mar 2009 | INR | 215.8 | 215.8 | 201.25 | 203 | 40.6 | -3.35 (-1.62%) | 61,545 |
| 16 Mar 2009 | INR | 202 | 209 | 200.4 | 206.35 | 41.27 | +5.95 (+2.97%) | 97,770 |
| 13 Mar 2009 | INR | 193.5 | 207 | 185 | 200.4 | 40.08 | +9.45 (+4.95%) | 28,820 |
| 12 Mar 2009 | INR | 182 | 192 | 182 | 190.95 | 38.19 | +8.25 (+4.52%) | 18,425 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 182.7 | 36.54 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 182.7 | 36.54 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 181 | 184 | 180 | 182.7 | 36.54 | +2.7 (+1.50%) | 6,895 |
| 6 Mar 2009 | INR | 180 | 182 | 178.1 | 180 | 36 | +0.1 (+0.06%) | 13,980 |
| 5 Mar 2009 | INR | 180 | 180.9 | 177.6 | 179.9 | 35.98 | +3.9 (+2.22%) | 9,195 |
| 4 Mar 2009 | INR | 180 | 181 | 175.05 | 176 | 35.2 | -3 (-1.68%) | 13,645 |
| 3 Mar 2009 | INR | 180 | 182 | 178.05 | 179 | 35.8 | -1 (-0.56%) | 20,885 |
| 2 Mar 2009 | INR | 180 | 181.95 | 175.1 | 180 | 36 | -1.8 (-0.99%) | 24,925 |
| 27 Feb 2009 | INR | 181 | 182 | 176 | 181.8 | 36.36 | +1.8 (+1%) | 13,110 |
| 26 Feb 2009 | INR | 180 | 182 | 178.2 | 180 | 36 | +2.5 (+1.41%) | 13,890 |
