| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 224 | 234 | 218.1 | 221.4 | 44.28 | +3.4 (+1.56%) | 10,729 |
| 2 Apr 2009 | INR | 209 | 225 | 207 | 218 | 43.6 | +9.8 (+4.71%) | 25,444 |
| 1 Apr 2009 | INR | 207 | 208.25 | 205 | 208.2 | 41.64 | +3.2 (+1.56%) | 7,936 |
| 31 Mar 2009 | INR | 205 | 207.95 | 203.1 | 205 | 41 | -1.95 (-0.94%) | 11,579 |
| 30 Mar 2009 | INR | 205 | 208.5 | 199 | 206.95 | 41.39 | +1.45 (+0.71%) | 27,729 |
| 27 Mar 2009 | INR | 207 | 208.9 | 182 | 205.5 | 41.1 | +7.5 (+3.79%) | 17,278 |
| 26 Mar 2009 | INR | 200 | 203 | 192.1 | 198 | 39.6 | +3 (+1.54%) | 18,141 |
| 25 Mar 2009 | INR | 200 | 200 | 191.05 | 195 | 39 | 0.0 (0.0%) | 5,759 |
| 24 Mar 2009 | INR | 247 | 247 | 192.1 | 195 | 39 | -14 (-6.70%) | 8,447 |
| 23 Mar 2009 | INR | 210 | 212.4 | 204.05 | 209 | 41.8 | +3 (+1.46%) | 9,392 |
| 20 Mar 2009 | INR | 218 | 218 | 205 | 206 | 41.2 | -8.9 (-4.14%) | 18,122 |
| 19 Mar 2009 | INR | 207 | 214.9 | 206.4 | 214.9 | 42.98 | +7.9 (+3.82%) | 12,911 |
| 18 Mar 2009 | INR | 208 | 208.85 | 204 | 207 | 41.4 | +4 (+1.97%) | 8,365 |
| 17 Mar 2009 | INR | 218.9 | 218.9 | 203 | 203 | 40.6 | +0.5 (+0.25%) | 21,184 |
| 16 Mar 2009 | INR | 202 | 209 | 200 | 202.5 | 40.5 | +0.5 (+0.25%) | 10,376 |
| 13 Mar 2009 | INR | 193.5 | 204.9 | 187 | 202 | 40.4 | +9.75 (+5.07%) | 5,254 |
| 12 Mar 2009 | INR | 207.65 | 207.65 | 182 | 192.25 | 38.45 | +11.25 (+6.22%) | 3,269 |
| 9 Mar 2009 | INR | 181 | 182.4 | 180 | 181 | 36.2 | -1 (-0.55%) | 1,916 |
| 6 Mar 2009 | INR | 180 | 182 | 178 | 182 | 36.4 | +2.1 (+1.17%) | 2,360 |
| 5 Mar 2009 | INR | 180 | 180.7 | 178.05 | 179.9 | 35.98 | -0.05 (-0.03%) | 1,842 |
| 4 Mar 2009 | INR | 180 | 181.4 | 175.3 | 179.95 | 35.99 | -1.05 (-0.58%) | 3,944 |
| 3 Mar 2009 | INR | 180 | 181.95 | 177.35 | 181 | 36.2 | +1 (+0.56%) | 4,672 |
| 2 Mar 2009 | INR | 180 | 181.7 | 175.15 | 180 | 36 | -2.25 (-1.23%) | 3,758 |
| 27 Feb 2009 | INR | 181 | 182.25 | 175.1 | 182.25 | 36.45 | +2.2 (+1.22%) | 1,236 |
| 26 Feb 2009 | INR | 180 | 181.95 | 177.55 | 180.05 | 36.01 | +0.75 (+0.42%) | 4,216 |
| 25 Feb 2009 | INR | 180 | 182 | 175.7 | 179.3 | 35.86 | +3.85 (+2.19%) | 2,149 |
| 24 Feb 2009 | INR | 180 | 182.9 | 175.45 | 175.45 | 35.09 | -6.55 (-3.60%) | 1,055 |
| 20 Feb 2009 | INR | 185.6 | 185.6 | 175.05 | 182 | 36.4 | +3 (+1.68%) | 3,499 |
| 19 Feb 2009 | INR | 180 | 184.75 | 177 | 179 | 35.8 | +1.15 (+0.65%) | 3,405 |
| 18 Feb 2009 | INR | 181.95 | 181.95 | 175.15 | 177.85 | 35.57 | -3.6 (-1.98%) | 3,221 |
