| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 299.52 | 299.52 | 275.1 | 284.46 | 276.2606 | -7.68 (-2.63%) | 35,952 |
| 21 Apr 2009 | INR | 287.52 | 302.52 | 287.52 | 292.14 | 283.7192 | -4.44 (-1.50%) | 23,316 |
| 20 Apr 2009 | INR | 267.48 | 310.02 | 265.56 | 296.58 | 288.0312 | +7.26 (+2.51%) | 68,664 |
| 17 Apr 2009 | INR | 297.48 | 310.02 | 286.68 | 289.32 | 280.9805 | -5.22 (-1.77%) | 43,404 |
| 16 Apr 2009 | INR | 317.52 | 325.02 | 280.5 | 294.54 | 286.05 | -23.64 (-7.43%) | 114,108 |
| 15 Apr 2009 | INR | 280.8 | 342.48 | 280.8 | 318.18 | 309.0086 | +15.36 (+5.07%) | 255,888 |
| 13 Apr 2009 | INR | 282 | 324.18 | 276.78 | 302.82 | 294.0914 | +28.86 (+10.53%) | 189,804 |
| 9 Apr 2009 | INR | 289.98 | 289.98 | 265.02 | 273.96 | 266.0632 | -11.82 (-4.14%) | 65,616 |
| 8 Apr 2009 | INR | 278.52 | 288.48 | 263.64 | 285.78 | 277.5425 | +8.1 (+2.92%) | 86,196 |
| 6 Apr 2009 | INR | 289.98 | 309.84 | 268.5 | 277.68 | 269.676 | -2.94 (-1.05%) | 19,092 |
| 2 Apr 2009 | INR | 255 | 284.52 | 255 | 280.62 | 272.5313 | +20.34 (+7.81%) | 115,416 |
| 1 Apr 2009 | INR | 255.54 | 262.5 | 255.54 | 260.28 | 252.7776 | +0.24 (+0.09%) | 17,448 |
| 31 Mar 2009 | INR | 253.5 | 263.94 | 241.56 | 260.04 | 252.5445 | +8.82 (+3.51%) | 69,216 |
| 30 Mar 2009 | INR | 238.98 | 269.94 | 230.64 | 251.22 | 243.9787 | +13.26 (+5.57%) | 120,216 |
| 27 Mar 2009 | INR | 225 | 239.76 | 225 | 237.96 | 231.1009 | +10.32 (+4.53%) | 37,680 |
| 26 Mar 2009 | INR | 223.5 | 234 | 223.5 | 227.64 | 221.0784 | +0.96 (+0.42%) | 20,196 |
| 25 Mar 2009 | INR | 235.14 | 239.46 | 223.98 | 226.68 | 220.1461 | -15.84 (-6.53%) | 65,340 |
| 24 Mar 2009 | INR | 239.58 | 244.98 | 239.58 | 242.52 | 235.5295 | -0.06 (-0.02%) | 43,080 |
| 23 Mar 2009 | INR | 227.52 | 248.52 | 218.1 | 242.58 | 235.5878 | +15.18 (+6.68%) | 182,304 |
| 20 Mar 2009 | INR | 232.62 | 236.4 | 221.52 | 227.4 | 220.8453 | -7.62 (-3.24%) | 95,892 |
| 19 Mar 2009 | INR | 230.82 | 235.98 | 228.78 | 235.02 | 228.2457 | -1.08 (-0.46%) | 21,900 |
| 18 Mar 2009 | INR | 222.48 | 238.98 | 220.56 | 236.1 | 229.2945 | +12.3 (+5.50%) | 47,232 |
| 17 Mar 2009 | INR | 211.68 | 234 | 211.68 | 223.8 | 217.3491 | +5.4 (+2.47%) | 28,752 |
| 16 Mar 2009 | INR | 214.5 | 219.48 | 208.56 | 218.4 | 212.1047 | +9.96 (+4.78%) | 82,848 |
| 13 Mar 2009 | INR | 218.94 | 219 | 205.5 | 208.44 | 202.4318 | -1.14 (-0.54%) | 79,896 |
| 12 Mar 2009 | INR | 220.02 | 223.98 | 208.5 | 209.58 | 203.539 | -5.22 (-2.43%) | 31,260 |
| 9 Mar 2009 | INR | 232.02 | 232.02 | 206.28 | 214.8 | 208.6085 | -7.38 (-3.32%) | 22,320 |
| 6 Mar 2009 | INR | 208.02 | 227.52 | 208.02 | 222.18 | 215.7758 | -1.38 (-0.62%) | 13,044 |
| 5 Mar 2009 | INR | 230.52 | 235.02 | 222.48 | 223.56 | 217.116 | -1.8 (-0.80%) | 19,368 |
| 4 Mar 2009 | INR | 227.52 | 231.96 | 225 | 225.36 | 218.8641 | -5.22 (-2.26%) | 23,556 |
