| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2009 | INR | 1,415 | 1,424.2 | 1,405.1 | 1,422.99 | 14.2299 | +4.29 (+0.30%) | 6,517 |
| 9 Apr 2009 | INR | 1,429 | 1,429 | 1,410 | 1,418.7 | 14.187 | -18.29 (-1.27%) | 12,480 |
| 8 Apr 2009 | INR | 1,426 | 1,442 | 1,416 | 1,436.99 | 14.3699 | +32.99 (+2.35%) | 35,969 |
| 6 Apr 2009 | INR | 1,441.01 | 1,441.01 | 1,363.7 | 1,404 | 14.04 | -68 (-4.62%) | 39,828 |
| 2 Apr 2009 | INR | 1,491 | 1,497 | 1,471 | 1,472 | 14.72 | -18 (-1.21%) | 20,571 |
| 1 Apr 2009 | INR | 1,490 | 1,499.25 | 1,482.16 | 1,490 | 14.9 | -3.44 (-0.23%) | 4,353 |
| 31 Mar 2009 | INR | 1,496 | 1,504 | 1,490 | 1,493.44 | 14.9344 | -16.56 (-1.10%) | 7,523 |
| 30 Mar 2009 | INR | 1,504 | 1,510 | 1,493.01 | 1,510 | 15.1 | +3 (+0.20%) | 14,782 |
| 27 Mar 2009 | INR | 1,500 | 1,523.98 | 1,495 | 1,507 | 15.07 | 0.0 (0.0%) | 28,978 |
| 26 Mar 2009 | INR | 1,492.52 | 1,508 | 1,491.1 | 1,507 | 15.07 | +18 (+1.21%) | 11,967 |
| 25 Mar 2009 | INR | 1,500.01 | 1,506.9 | 1,485 | 1,489 | 14.89 | -25.9 (-1.71%) | 14,931 |
| 24 Mar 2009 | INR | 1,510 | 1,514.9 | 1,493.02 | 1,514.9 | 15.149 | -17.1 (-1.12%) | 28,708 |
| 23 Mar 2009 | INR | 1,524 | 1,533.7 | 1,512 | 1,532 | 15.32 | +2.03 (+0.13%) | 37,776 |
| 20 Mar 2009 | INR | 1,505 | 1,530 | 1,505 | 1,529.97 | 15.2997 | +39.72 (+2.67%) | 23,550 |
| 19 Mar 2009 | INR | 1,510 | 1,510.05 | 1,490.01 | 1,490.25 | 14.9025 | +1.25 (+0.08%) | 14,483 |
| 18 Mar 2009 | INR | 1,489.9 | 1,490 | 1,472.2 | 1,489 | 14.89 | -5 (-0.33%) | 24,536 |
| 17 Mar 2009 | INR | 1,500 | 1,500 | 1,485.03 | 1,494 | 14.94 | -8.12 (-0.54%) | 23,033 |
| 16 Mar 2009 | INR | 1,508 | 1,509 | 1,502.02 | 1,502.12 | 15.0212 | +2.12 (+0.14%) | 15,646 |
| 13 Mar 2009 | INR | 1,500.01 | 1,512.99 | 1,500 | 1,500 | 15 | +6.9 (+0.46%) | 17,384 |
| 12 Mar 2009 | INR | 1,500 | 1,500 | 1,485.21 | 1,493.1 | 14.931 | -33.29 (-2.18%) | 19,442 |
| 9 Mar 2009 | INR | 1,527 | 1,530 | 1,519.01 | 1,526.39 | 15.2639 | -0.21 (-0.01%) | 31,602 |
| 6 Mar 2009 | INR | 1,511 | 1,530 | 1,511 | 1,526.6 | 15.266 | +36.6 (+2.46%) | 27,694 |
| 5 Mar 2009 | INR | 1,455 | 1,494.79 | 1,455 | 1,490 | 14.9 | -1.44 (-0.10%) | 21,161 |
| 4 Mar 2009 | INR | 1,499.9 | 1,499.9 | 1,462 | 1,491.44 | 14.9144 | -18.56 (-1.23%) | 31,527 |
| 3 Mar 2009 | INR | 1,519.9 | 1,519.9 | 1,493 | 1,510 | 15.1 | -33 (-2.14%) | 43,416 |
| 2 Mar 2009 | INR | 1,520 | 1,549 | 1,520 | 1,543 | 15.43 | +35.1 (+2.33%) | 41,192 |
| 27 Feb 2009 | INR | 1,460.01 | 1,512 | 1,460.01 | 1,507.9 | 15.079 | +17.8 (+1.19%) | 24,259 |
| 26 Feb 2009 | INR | 1,505.01 | 1,518.99 | 1,481.01 | 1,490.1 | 14.901 | -7.9 (-0.53%) | 44,705 |
| 25 Feb 2009 | INR | 1,520.25 | 1,538.5 | 1,494.01 | 1,498 | 14.98 | -46.5 (-3.01%) | 52,852 |
| 24 Feb 2009 | INR | 1,565 | 1,574 | 1,541.05 | 1,544.5 | 15.445 | -0.54 (-0.03%) | 67,459 |
