| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 895 | 908.5 | 889 | 894.2 | 89.42 | +5.9 (+0.66%) | 155,250 |
| 21 Apr 2009 | INR | 915.4 | 920 | 881.5 | 888.3 | 88.83 | -40.8 (-4.39%) | 83,820 |
| 20 Apr 2009 | INR | 920 | 948 | 910 | 929.1 | 92.91 | +11.3 (+1.23%) | 306,670 |
| 17 Apr 2009 | INR | 904.1 | 920 | 898 | 917.8 | 91.78 | +13.7 (+1.52%) | 172,510 |
| 16 Apr 2009 | INR | 900 | 930 | 892.4 | 904.1 | 90.41 | +28.8 (+3.29%) | 969,400 |
| 15 Apr 2009 | INR | 800 | 878 | 800 | 875.3 | 87.53 | +54.5 (+6.64%) | 350,920 |
| 13 Apr 2009 | INR | 787.5 | 829.9 | 787 | 820.8 | 82.08 | +33.3 (+4.23%) | 87,470 |
| 9 Apr 2009 | INR | 789.9 | 800 | 782 | 787.5 | 78.75 | +6.4 (+0.82%) | 34,330 |
| 8 Apr 2009 | INR | 780 | 788.9 | 765 | 781.1 | 78.11 | -2.4 (-0.31%) | 217,720 |
| 6 Apr 2009 | INR | 800 | 810 | 778 | 783.5 | 78.35 | -16 (-2.00%) | 40,410 |
| 2 Apr 2009 | INR | 799.9 | 801 | 785 | 799.5 | 79.95 | +13.4 (+1.70%) | 936,970 |
| 1 Apr 2009 | INR | 793 | 798.3 | 784 | 786.1 | 78.61 | -0.3 (-0.04%) | 31,480 |
| 31 Mar 2009 | INR | 800 | 808 | 758 | 786.4 | 78.64 | -9.1 (-1.14%) | 101,730 |
| 30 Mar 2009 | INR | 777.2 | 809.9 | 760 | 795.5 | 79.55 | +18.3 (+2.35%) | 116,090 |
| 27 Mar 2009 | INR | 761 | 786 | 760 | 777.2 | 77.72 | +7 (+0.91%) | 79,320 |
| 26 Mar 2009 | INR | 759.7 | 774 | 748 | 770.2 | 77.02 | +11.8 (+1.56%) | 212,460 |
| 25 Mar 2009 | INR | 760.4 | 789.5 | 740 | 758.4 | 75.84 | -2 (-0.26%) | 184,670 |
| 24 Mar 2009 | INR | 750 | 770 | 750 | 760.4 | 76.04 | +10.5 (+1.40%) | 443,700 |
| 23 Mar 2009 | INR | 735.3 | 752.8 | 735.3 | 749.9 | 74.99 | +4.9 (+0.66%) | 247,690 |
| 20 Mar 2009 | INR | 708.1 | 750 | 708.1 | 745 | 74.5 | -1.7 (-0.23%) | 491,490 |
| 19 Mar 2009 | INR | 750 | 761 | 740 | 746.7 | 74.67 | -8.5 (-1.13%) | 33,580 |
| 18 Mar 2009 | INR | 725 | 765 | 725 | 755.2 | 75.52 | +13.8 (+1.86%) | 100,670 |
| 17 Mar 2009 | INR | 728 | 745 | 725 | 741.4 | 74.14 | +16.1 (+2.22%) | 46,520 |
| 16 Mar 2009 | INR | 727 | 734.2 | 717 | 725.3 | 72.53 | -1.2 (-0.17%) | 42,410 |
| 13 Mar 2009 | INR | 720 | 729 | 710 | 726.5 | 72.65 | +17.3 (+2.44%) | 42,960 |
| 12 Mar 2009 | INR | 728.9 | 729.8 | 700 | 709.2 | 70.92 | -10.6 (-1.47%) | 4,720,000 |
| 9 Mar 2009 | INR | 740 | 740 | 715 | 719.8 | 71.98 | -16.6 (-2.25%) | 22,420 |
| 6 Mar 2009 | INR | 702 | 748 | 702 | 736.4 | 73.64 | +8 (+1.10%) | 42,190 |
| 5 Mar 2009 | INR | 740 | 748.8 | 720 | 728.4 | 72.84 | -7.7 (-1.05%) | 31,750 |
| 4 Mar 2009 | INR | 735 | 748 | 735 | 736.1 | 73.61 | -6.2 (-0.84%) | 1,540,000 |
