| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 173 | 185.3 | 168.15 | 181.1 | 181.1 | +2.9 (+1.63%) | 491,585 |
| 6 Apr 2009 | INR | 163 | 181.7 | 162 | 178.2 | 178.2 | +19.35 (+12.18%) | 729,949 |
| 2 Apr 2009 | INR | 154 | 162.05 | 154 | 158.85 | 158.85 | +2.55 (+1.63%) | 157,936 |
| 1 Apr 2009 | INR | 153 | 158 | 147.5 | 156.3 | 156.3 | -1.5 (-0.95%) | 279,795 |
| 31 Mar 2009 | INR | 161 | 163.95 | 155.75 | 157.8 | 157.8 | -1.7 (-1.07%) | 387,736 |
| 30 Mar 2009 | INR | 150 | 167 | 147.55 | 159.5 | 159.5 | +8.85 (+5.87%) | 1,161,417 |
| 27 Mar 2009 | INR | 149.5 | 153.5 | 148 | 150.65 | 150.65 | +1.75 (+1.18%) | 168,806 |
| 26 Mar 2009 | INR | 151.7 | 159.7 | 147.1 | 148.9 | 148.9 | -0.6 (-0.40%) | 1,259,056 |
| 25 Mar 2009 | INR | 142 | 150.4 | 140.15 | 149.5 | 149.5 | +6.4 (+4.47%) | 325,277 |
| 24 Mar 2009 | INR | 150 | 153.1 | 142 | 143.1 | 143.1 | -5.8 (-3.90%) | 3,088,201 |
| 23 Mar 2009 | INR | 142.75 | 150.7 | 142.75 | 148.9 | 148.9 | +6.55 (+4.60%) | 567,797 |
| 20 Mar 2009 | INR | 143 | 145.25 | 140.5 | 142.35 | 142.35 | -1.5 (-1.04%) | 222,728 |
| 19 Mar 2009 | INR | 144.55 | 146.5 | 139.6 | 143.85 | 143.85 | -0.05 (-0.03%) | 176,197 |
| 18 Mar 2009 | INR | 143 | 148 | 141.25 | 143.9 | 143.9 | +3.35 (+2.38%) | 294,312 |
| 17 Mar 2009 | INR | 134.8 | 142.5 | 134.05 | 140.55 | 140.55 | +6.15 (+4.58%) | 491,539 |
| 16 Mar 2009 | INR | 130.85 | 135 | 130 | 134.4 | 134.4 | +4.55 (+3.50%) | 311,837 |
| 13 Mar 2009 | INR | 129.5 | 133.3 | 129 | 129.85 | 129.85 | +3.55 (+2.81%) | 324,663 |
| 12 Mar 2009 | INR | 128.25 | 134.9 | 124.65 | 126.3 | 126.3 | -2.9 (-2.24%) | 381,149 |
| 9 Mar 2009 | INR | 128.7 | 133.3 | 126.4 | 129.2 | 129.2 | +1 (+0.78%) | 791,026 |
| 6 Mar 2009 | INR | 130 | 130.9 | 123 | 128.2 | 128.2 | -3.95 (-2.99%) | 652,774 |
| 5 Mar 2009 | INR | 150.1 | 150.1 | 128.3 | 132.15 | 132.15 | -16.55 (-11.13%) | 728,286 |
| 4 Mar 2009 | INR | 152 | 156.3 | 147.65 | 148.7 | 148.7 | -2.85 (-1.88%) | 497,402 |
| 3 Mar 2009 | INR | 155 | 157.5 | 148.3 | 151.55 | 151.55 | -5.2 (-3.32%) | 724,506 |
| 2 Mar 2009 | INR | 140 | 159.35 | 140 | 156.75 | 156.75 | +12.4 (+8.59%) | 1,815,678 |
| 27 Feb 2009 | INR | 140.5 | 148.25 | 140 | 144.35 | 144.35 | +2.8 (+1.98%) | 572,595 |
| 26 Feb 2009 | INR | 140 | 142.4 | 137.9 | 141.55 | 141.55 | +3.25 (+2.35%) | 215,388 |
| 25 Feb 2009 | INR | 136.5 | 141.9 | 136.5 | 138.3 | 138.3 | +3.1 (+2.29%) | 289,572 |
| 24 Feb 2009 | INR | 133.5 | 137 | 132.55 | 135.2 | 135.2 | -2.05 (-1.49%) | 170,733 |
| 20 Feb 2009 | INR | 136.1 | 139 | 133.65 | 137.25 | 137.25 | -0.65 (-0.47%) | 333,182 |
| 19 Feb 2009 | INR | 138 | 141.5 | 137.1 | 137.9 | 137.9 | +0.2 (+0.15%) | 198,299 |
