| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 284.96 | 293 | 260.1 | 273.04 | 273.04 | +2.04 (+0.75%) | 117,858 |
| 21 Apr 2009 | INR | 230.06 | 279 | 230 | 271 | 271 | +31.8 (+13.29%) | 68,068 |
| 20 Apr 2009 | INR | 230 | 240 | 225.2 | 239.2 | 239.2 | +7.44 (+3.21%) | 16,930 |
| 17 Apr 2009 | INR | 215 | 240 | 213.26 | 231.76 | 231.76 | +14.62 (+6.73%) | 27,914 |
| 16 Apr 2009 | INR | 245.9 | 245.9 | 206.1 | 217.14 | 217.14 | -19.62 (-8.29%) | 52,022 |
| 15 Apr 2009 | INR | 242 | 242 | 226.3 | 236.76 | 236.76 | -2.68 (-1.12%) | 36,728 |
| 13 Apr 2009 | INR | 214.26 | 247 | 214.26 | 239.44 | 239.44 | +25.14 (+11.73%) | 51,548 |
| 9 Apr 2009 | INR | 217 | 222 | 211.2 | 214.3 | 214.3 | +3.04 (+1.44%) | 29,020 |
| 8 Apr 2009 | INR | 194.7 | 215.94 | 185 | 211.26 | 211.26 | +12.76 (+6.43%) | 28,386 |
| 6 Apr 2009 | INR | 194 | 203 | 193 | 198.5 | 198.5 | +8.4 (+4.42%) | 50,310 |
| 2 Apr 2009 | INR | 184.9 | 198.8 | 184.9 | 190.1 | 190.1 | +8.8 (+4.85%) | 75,428 |
| 1 Apr 2009 | INR | 176.6 | 185.1 | 175.14 | 181.3 | 181.3 | +6.86 (+3.93%) | 45,604 |
| 31 Mar 2009 | INR | 160.9 | 186.76 | 160.06 | 174.44 | 174.44 | +16.54 (+10.47%) | 143,176 |
| 30 Mar 2009 | INR | 157 | 162 | 150.3 | 157.9 | 157.9 | -2.5 (-1.56%) | 37,156 |
| 27 Mar 2009 | INR | 162.44 | 163 | 158.44 | 160.4 | 160.4 | +2.9 (+1.84%) | 28,354 |
| 26 Mar 2009 | INR | 160 | 167.5 | 157 | 157.5 | 157.5 | -2 (-1.25%) | 30,056 |
| 25 Mar 2009 | INR | 164.8 | 164.8 | 156.1 | 159.5 | 159.5 | -0.1 (-0.06%) | 26,402 |
| 24 Mar 2009 | INR | 158 | 167.9 | 153 | 159.6 | 159.6 | +4.54 (+2.93%) | 129,760 |
| 23 Mar 2009 | INR | 156 | 158.8 | 148.56 | 155.06 | 155.06 | +6.26 (+4.21%) | 42,136 |
| 20 Mar 2009 | INR | 173.9 | 179.9 | 147.1 | 148.8 | 148.8 | -19.76 (-11.72%) | 64,462 |
| 19 Mar 2009 | INR | 165 | 179 | 161.1 | 168.56 | 168.56 | +13.46 (+8.68%) | 61,798 |
| 18 Mar 2009 | INR | 154.94 | 169.3 | 150.6 | 155.1 | 155.1 | +7.3 (+4.94%) | 81,908 |
| 17 Mar 2009 | INR | 147 | 150 | 146 | 147.8 | 147.8 | -0.4 (-0.27%) | 58,360 |
| 16 Mar 2009 | INR | 153.56 | 153.56 | 146.64 | 148.2 | 148.2 | -0.9 (-0.60%) | 49,886 |
| 13 Mar 2009 | INR | 147 | 154 | 146 | 149.1 | 149.1 | +1.5 (+1.02%) | 51,504 |
| 12 Mar 2009 | INR | 153 | 153.1 | 145.06 | 147.6 | 147.6 | -1.96 (-1.31%) | 5,312 |
| 9 Mar 2009 | INR | 164 | 164 | 145.06 | 149.56 | 149.56 | -10.04 (-6.29%) | 29,708 |
| 6 Mar 2009 | INR | 174.9 | 174.9 | 155.6 | 159.6 | 159.6 | -17.76 (-10.01%) | 7,626 |
| 5 Mar 2009 | INR | 180 | 187.14 | 161.26 | 177.36 | 177.36 | -10.04 (-5.36%) | 5,510 |
| 4 Mar 2009 | INR | 190 | 193.1 | 176 | 187.4 | 187.4 | +2.3 (+1.24%) | 4,970 |
