| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 454 | 464.99 | 417 | 435.79 | 435.79 | -14.06 (-3.13%) | 1,882,540 |
| 8 Apr 2009 | INR | 469.56 | 469.56 | 439 | 449.85 | 449.85 | -28.93 (-6.04%) | 1,401,755 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 478.78 | 478.78 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 480 | 488.8 | 474.58 | 478.78 | 478.78 | +10.5 (+2.24%) | 1,752,820 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 468.28 | 468.28 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 450 | 477 | 450 | 468.28 | 468.28 | +26.76 (+6.06%) | 2,184,080 |
| 1 Apr 2009 | INR | 422 | 450 | 414.8 | 441.52 | 441.52 | +23.39 (+5.59%) | 2,003,845 |
| 31 Mar 2009 | INR | 412.26 | 428 | 406.3 | 418.13 | 418.13 | +8 (+1.95%) | 2,155,580 |
| 30 Mar 2009 | INR | 436 | 436 | 406.2 | 410.13 | 410.13 | -29.74 (-6.76%) | 1,564,030 |
| 27 Mar 2009 | INR | 433 | 451 | 430 | 439.87 | 439.87 | +12.69 (+2.97%) | 2,241,535 |
| 26 Mar 2009 | INR | 414 | 432 | 410 | 427.18 | 427.18 | +18.35 (+4.49%) | 2,070,030 |
| 25 Mar 2009 | INR | 414.96 | 414.96 | 394 | 408.83 | 408.83 | -2.1 (-0.51%) | 2,815,200 |
| 24 Mar 2009 | INR | 408 | 429 | 404.4 | 410.93 | 410.93 | +7.8 (+1.93%) | 3,185,040 |
| 23 Mar 2009 | INR | 390.05 | 407.4 | 388 | 403.13 | 403.13 | +23.53 (+6.20%) | 3,326,420 |
| 20 Mar 2009 | INR | 386.39 | 389.09 | 365.2 | 379.6 | 379.6 | -6.79 (-1.76%) | 3,618,270 |
| 19 Mar 2009 | INR | 399.6 | 400.44 | 370.44 | 386.39 | 386.39 | -6.51 (-1.66%) | 3,735,715 |
| 18 Mar 2009 | INR | 390 | 404.86 | 388.42 | 392.9 | 392.9 | +2.04 (+0.52%) | 3,623,230 |
| 17 Mar 2009 | INR | 390 | 407.98 | 386.6 | 390.86 | 390.86 | +4.59 (+1.19%) | 4,655,250 |
| 16 Mar 2009 | INR | 356 | 388.99 | 356 | 386.27 | 386.27 | +33.69 (+9.56%) | 4,648,010 |
| 13 Mar 2009 | INR | 317.03 | 358.6 | 317.03 | 352.58 | 352.58 | +40.46 (+12.96%) | 4,973,360 |
| 12 Mar 2009 | INR | 308.4 | 314.98 | 304.22 | 312.12 | 312.12 | +9.36 (+3.09%) | 1,906,545 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 302.76 | 302.76 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 302.76 | 302.76 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 308 | 309.4 | 299.03 | 302.76 | 302.76 | -9.29 (-2.98%) | 2,154,405 |
| 6 Mar 2009 | INR | 307 | 315.4 | 294.72 | 312.05 | 312.05 | +2.78 (+0.90%) | 3,859,765 |
| 5 Mar 2009 | INR | 318 | 326.8 | 304.2 | 309.27 | 309.27 | -4.89 (-1.56%) | 3,525,035 |
| 4 Mar 2009 | INR | 310 | 320 | 307.22 | 314.16 | 314.16 | +8.11 (+2.65%) | 3,808,600 |
| 3 Mar 2009 | INR | 320 | 327 | 303.15 | 306.05 | 306.05 | -15.02 (-4.68%) | 4,582,135 |
| 2 Mar 2009 | INR | 322 | 328.6 | 302 | 321.07 | 321.07 | -7.72 (-2.35%) | 3,622,875 |
| 27 Feb 2009 | INR | 304 | 333.86 | 297.8 | 328.79 | 328.79 | +15.21 (+4.85%) | 6,171,300 |
