| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | INR | 480 | 503.4 | 480 | 488.1 | 488.1 | +1.05 (+0.22%) | 391,370 |
| 24 Apr 2009 | INR | 497 | 504.2 | 480.05 | 487.05 | 487.05 | -7.55 (-1.53%) | 651,050 |
| 23 Apr 2009 | INR | 505 | 508 | 484 | 494.6 | 494.6 | -5.65 (-1.13%) | 434,360 |
| 22 Apr 2009 | INR | 528.1 | 544.95 | 494 | 500.25 | 500.25 | -26.55 (-5.04%) | 481,830 |
| 21 Apr 2009 | INR | 539.85 | 545 | 523.15 | 526.8 | 526.8 | -21 (-3.83%) | 500,780 |
| 20 Apr 2009 | INR | 515 | 560 | 509 | 547.8 | 547.8 | +35.95 (+7.02%) | 1,150,000 |
| 17 Apr 2009 | INR | 499.7 | 526.8 | 489 | 511.85 | 511.85 | +15.05 (+3.03%) | 620,900 |
| 16 Apr 2009 | INR | 513 | 531.7 | 485 | 496.8 | 496.8 | -14.45 (-2.83%) | 571,530 |
| 15 Apr 2009 | INR | 494 | 517.45 | 485.2 | 511.25 | 511.25 | +16.65 (+3.37%) | 820,520 |
| 13 Apr 2009 | INR | 465 | 512.2 | 459.55 | 494.6 | 494.6 | +34.95 (+7.60%) | 918,120 |
| 9 Apr 2009 | INR | 460 | 468.65 | 450.1 | 459.65 | 459.65 | +7.7 (+1.70%) | 351,330 |
| 8 Apr 2009 | INR | 435 | 459.9 | 428.3 | 451.95 | 451.95 | +5.65 (+1.27%) | 493,080 |
| 6 Apr 2009 | INR | 445 | 458 | 440.25 | 446.3 | 446.3 | +6.8 (+1.55%) | 271,450 |
| 2 Apr 2009 | INR | 430 | 447 | 430 | 439.5 | 439.5 | +13.7 (+3.22%) | 550,660 |
| 1 Apr 2009 | INR | 426.15 | 433 | 414 | 425.8 | 425.8 | -0.9 (-0.21%) | 574,910 |
| 31 Mar 2009 | INR | 410 | 432.8 | 403.85 | 426.7 | 426.7 | +19.55 (+4.80%) | 507,930 |
| 30 Mar 2009 | INR | 417.9 | 418 | 403.45 | 407.15 | 407.15 | -12.7 (-3.02%) | 414,840 |
| 27 Mar 2009 | INR | 413 | 424.8 | 408.2 | 419.85 | 419.85 | +9.05 (+2.20%) | 658,590 |
| 26 Mar 2009 | INR | 399.65 | 418.7 | 397.2 | 410.8 | 410.8 | +17.65 (+4.49%) | 1,160,000 |
| 25 Mar 2009 | INR | 373.5 | 396 | 372 | 393.15 | 393.15 | +17.25 (+4.59%) | 810,160 |
| 24 Mar 2009 | INR | 379 | 390.5 | 370.6 | 375.9 | 375.9 | +2.85 (+0.76%) | 577,510 |
| 23 Mar 2009 | INR | 370 | 380 | 366.05 | 373.05 | 373.05 | +3.2 (+0.87%) | 440,700 |
| 20 Mar 2009 | INR | 371.75 | 373.9 | 363.25 | 369.85 | 369.85 | -1.55 (-0.42%) | 321,840 |
| 19 Mar 2009 | INR | 368 | 379.8 | 367 | 371.4 | 371.4 | +4.05 (+1.10%) | 395,450 |
| 18 Mar 2009 | INR | 367 | 376.5 | 365.2 | 367.35 | 367.35 | +2.55 (+0.70%) | 449,680 |
| 17 Mar 2009 | INR | 368.5 | 374.9 | 362.05 | 364.8 | 364.8 | -2.35 (-0.64%) | 384,570 |
| 16 Mar 2009 | INR | 358 | 371.9 | 348.95 | 367.15 | 367.15 | +11.4 (+3.20%) | 666,280 |
| 13 Mar 2009 | INR | 368.5 | 368.9 | 352 | 355.75 | 355.75 | -8.25 (-2.27%) | 672,930 |
| 12 Mar 2009 | INR | 366 | 379.6 | 354 | 364 | 364 | -0.45 (-0.12%) | 455,570 |
| 9 Mar 2009 | INR | 357.25 | 367.9 | 356.35 | 364.45 | 364.45 | -2.3 (-0.63%) | 379,220 |
