| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2009 | INR | 157.01 | 164.29 | 157.01 | 161.28 | 161.28 | +3.55 (+2.25%) | 131,095 |
| 9 Apr 2009 | INR | 150.83 | 158.93 | 149.33 | 157.73 | 157.73 | +4.28 (+2.79%) | 170,836 |
| 8 Apr 2009 | INR | 151.25 | 154.67 | 149.55 | 153.45 | 153.45 | +0.96 (+0.63%) | 565,312 |
| 6 Apr 2009 | INR | 151.47 | 153.17 | 151.47 | 152.49 | 152.49 | +0.76 (+0.50%) | 396,047 |
| 2 Apr 2009 | INR | 151.45 | 153.17 | 150.4 | 151.73 | 151.73 | +1.4 (+0.93%) | 168,600 |
| 1 Apr 2009 | INR | 150.68 | 152.53 | 149.76 | 150.33 | 150.33 | -3.04 (-1.98%) | 17,794 |
| 31 Mar 2009 | INR | 150.4 | 155.67 | 149.34 | 153.37 | 153.37 | +4.03 (+2.70%) | 19,641 |
| 30 Mar 2009 | INR | 149.25 | 150.39 | 148.27 | 149.34 | 149.34 | -0.3 (-0.20%) | 1,694,793 |
| 27 Mar 2009 | INR | 148.61 | 150.4 | 147.47 | 149.64 | 149.64 | +1.46 (+0.99%) | 531,754 |
| 26 Mar 2009 | INR | 147.82 | 149.76 | 146.35 | 148.18 | 148.18 | +1.41 (+0.96%) | 97,350 |
| 25 Mar 2009 | INR | 145.48 | 147.2 | 141.87 | 146.77 | 146.77 | +0.66 (+0.45%) | 35,733 |
| 24 Mar 2009 | INR | 143.78 | 147.31 | 142.94 | 146.11 | 146.11 | +3.91 (+2.75%) | 114,577 |
| 23 Mar 2009 | INR | 140.8 | 142.91 | 140.44 | 142.2 | 142.2 | -0.83 (-0.58%) | 71,789 |
| 20 Mar 2009 | INR | 141.58 | 143.79 | 139.74 | 143.03 | 143.03 | +2.04 (+1.45%) | 18,131 |
| 19 Mar 2009 | INR | 141.76 | 141.82 | 137.81 | 140.99 | 140.99 | +0.23 (+0.16%) | 39,356 |
| 18 Mar 2009 | INR | 142.19 | 142.92 | 139.14 | 140.76 | 140.76 | -0.09 (-0.06%) | 43,997 |
| 17 Mar 2009 | INR | 143.57 | 144 | 140.16 | 140.85 | 140.85 | -1.42 (-1.00%) | 76,303 |
| 16 Mar 2009 | INR | 142.08 | 143.36 | 140.16 | 142.27 | 142.27 | +1.44 (+1.02%) | 887,414 |
| 13 Mar 2009 | INR | 147.19 | 147.19 | 139.96 | 140.83 | 140.83 | -0.62 (-0.44%) | 455,194 |
| 12 Mar 2009 | INR | 138.2 | 142.72 | 132.98 | 141.45 | 141.45 | +4.87 (+3.57%) | 110,025 |
| 9 Mar 2009 | INR | 135.46 | 139.52 | 132.02 | 136.58 | 136.58 | +1.86 (+1.38%) | 45,183 |
| 6 Mar 2009 | INR | 131.24 | 134.87 | 131.24 | 134.72 | 134.72 | +1.97 (+1.48%) | 4,917 |
| 5 Mar 2009 | INR | 132.41 | 133.12 | 129.41 | 132.75 | 132.75 | +0.34 (+0.26%) | 41,348 |
| 4 Mar 2009 | INR | 136.52 | 136.53 | 129.49 | 132.41 | 132.41 | -1.99 (-1.48%) | 97,495 |
| 3 Mar 2009 | INR | 132.74 | 135.47 | 132.74 | 134.4 | 134.4 | -1.11 (-0.82%) | 53,348 |
| 2 Mar 2009 | INR | 136.52 | 136.52 | 133.76 | 135.51 | 135.51 | +0.01 (+0.01%) | 316,233 |
| 27 Feb 2009 | INR | 136.85 | 137.59 | 134.03 | 135.5 | 135.5 | -1.51 (-1.10%) | 93,577 |
| 26 Feb 2009 | INR | 136.37 | 138.67 | 135.68 | 137.01 | 137.01 | -0.57 (-0.41%) | 256,411 |
| 25 Feb 2009 | INR | 137.6 | 139.52 | 135.49 | 137.58 | 137.58 | +0.6 (+0.44%) | 416,676 |
| 24 Feb 2009 | INR | 139.35 | 139.35 | 133.73 | 136.98 | 136.98 | -2.37 (-1.70%) | 2,502,819 |
