| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | INR | 665 | 689.8 | 643.05 | 648 | 648 | -16.25 (-2.45%) | 184,268 |
| 17 Apr 2009 | INR | 662 | 676 | 655.1 | 664.25 | 664.25 | +8.25 (+1.26%) | 241,452 |
| 16 Apr 2009 | INR | 641.25 | 665 | 638 | 656 | 656 | +21 (+3.31%) | 559,992 |
| 15 Apr 2009 | INR | 535 | 637 | 535 | 635 | 635 | +33.9 (+5.64%) | 724,044 |
| 13 Apr 2009 | INR | 613 | 628.7 | 596 | 601.1 | 601.1 | -3.9 (-0.64%) | 290,508 |
| 9 Apr 2009 | INR | 643 | 651.9 | 602 | 605 | 605 | -31 (-4.87%) | 323,116 |
| 8 Apr 2009 | INR | 632 | 652 | 631 | 636 | 636 | -15.05 (-2.31%) | 239,294 |
| 6 Apr 2009 | INR | 641 | 679.5 | 636 | 651.05 | 651.05 | +5.95 (+0.92%) | 274,188 |
| 2 Apr 2009 | INR | 635 | 645.1 | 602.3 | 645.1 | 645.1 | +11.1 (+1.75%) | 676,900 |
| 1 Apr 2009 | INR | 624.35 | 639.1 | 617 | 634 | 634 | +14 (+2.26%) | 134,160 |
| 31 Mar 2009 | INR | 615.1 | 640 | 581 | 620 | 620 | -0.25 (-0.04%) | 392,742 |
| 30 Mar 2009 | INR | 617 | 636 | 592.2 | 620.25 | 620.25 | -14.75 (-2.32%) | 241,620 |
| 27 Mar 2009 | INR | 613.5 | 635 | 613.5 | 635 | 635 | +15 (+2.42%) | 268,320 |
| 26 Mar 2009 | INR | 625 | 636 | 608.8 | 620 | 620 | +3 (+0.49%) | 376,858 |
| 25 Mar 2009 | INR | 584.95 | 628 | 573 | 617 | 617 | +30.75 (+5.25%) | 224,696 |
| 24 Mar 2009 | INR | 588 | 607.85 | 584 | 586.25 | 586.25 | +6.15 (+1.06%) | 186,714 |
| 23 Mar 2009 | INR | 578 | 585 | 561 | 580.1 | 580.1 | +22.1 (+3.96%) | 167,890 |
| 20 Mar 2009 | INR | 550 | 568 | 530.05 | 558 | 558 | +2 (+0.36%) | 318,890 |
| 19 Mar 2009 | INR | 578 | 583.95 | 555 | 556 | 556 | -22.8 (-3.94%) | 155,582 |
| 18 Mar 2009 | INR | 546 | 584.95 | 546 | 578.8 | 578.8 | +32.55 (+5.96%) | 294,598 |
| 17 Mar 2009 | INR | 526.1 | 547 | 526.1 | 546.25 | 546.25 | +11.25 (+2.10%) | 625,784 |
| 16 Mar 2009 | INR | 525 | 538 | 513.25 | 535 | 535 | +12 (+2.29%) | 309,960 |
| 13 Mar 2009 | INR | 540 | 540 | 515 | 523 | 523 | +5 (+0.97%) | 449,728 |
| 12 Mar 2009 | INR | 496 | 520 | 490.15 | 518 | 518 | +27.95 (+5.70%) | 199,918 |
| 9 Mar 2009 | INR | 494 | 500 | 478.05 | 490.05 | 490.05 | +3.05 (+0.63%) | 85,854 |
| 6 Mar 2009 | INR | 485 | 493 | 477 | 487 | 487 | 0.0 (0.0%) | 37,982 |
| 5 Mar 2009 | INR | 490.05 | 509 | 484 | 487 | 487 | -4.55 (-0.93%) | 221,602 |
| 4 Mar 2009 | INR | 487 | 496 | 481.15 | 491.55 | 491.55 | -0.5 (-0.10%) | 100,634 |
| 3 Mar 2009 | INR | 503.65 | 503.65 | 482.2 | 492.05 | 492.05 | -5.15 (-1.04%) | 208,748 |
| 2 Mar 2009 | INR | 525.25 | 535 | 492.5 | 497.2 | 497.2 | -39.8 (-7.41%) | 215,294 |
