| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2009 | INR | 1,411.9 | 1,421.9 | 1,405 | 1,411.06 | 14.1106 | -0.84 (-0.06%) | 3,117 |
| 9 Apr 2009 | INR | 1,429 | 1,429 | 1,405 | 1,411.9 | 14.119 | -20.1 (-1.40%) | 6,472 |
| 8 Apr 2009 | INR | 1,412 | 1,444.36 | 1,412 | 1,432 | 14.32 | +22.35 (+1.59%) | 5,589 |
| 6 Apr 2009 | INR | 1,440 | 1,448 | 1,395 | 1,409.65 | 14.0965 | -70.85 (-4.79%) | 8,946 |
| 2 Apr 2009 | INR | 1,484.95 | 1,490 | 1,471.11 | 1,480.5 | 14.805 | -2.59 (-0.17%) | 3,811 |
| 1 Apr 2009 | INR | 1,490 | 1,492.8 | 1,480 | 1,483.09 | 14.8309 | -1.91 (-0.13%) | 1,620 |
| 31 Mar 2009 | INR | 1,486 | 1,497.3 | 1,485 | 1,485 | 14.85 | -1 (-0.07%) | 2,508 |
| 30 Mar 2009 | INR | 1,498 | 1,503.25 | 1,485.51 | 1,486 | 14.86 | -19 (-1.26%) | 4,405 |
| 27 Mar 2009 | INR | 1,494 | 1,510 | 1,486.15 | 1,505 | 15.05 | +7.5 (+0.50%) | 6,871 |
| 26 Mar 2009 | INR | 1,496 | 1,497.5 | 1,490.01 | 1,497.5 | 14.975 | +2.39 (+0.16%) | 4,047 |
| 25 Mar 2009 | INR | 1,490.05 | 1,499.94 | 1,486.1 | 1,495.11 | 14.9511 | -3.78 (-0.25%) | 5,229 |
| 24 Mar 2009 | INR | 1,508.9 | 1,508.9 | 1,493 | 1,498.89 | 14.9889 | -27.16 (-1.78%) | 3,858 |
| 23 Mar 2009 | INR | 1,523.49 | 1,526.05 | 1,506.01 | 1,526.05 | 15.2605 | +1.05 (+0.07%) | 6,879 |
| 20 Mar 2009 | INR | 1,502.5 | 1,528.99 | 1,502.5 | 1,525 | 15.25 | +28 (+1.87%) | 5,760 |
| 19 Mar 2009 | INR | 1,490 | 1,508 | 1,487.2 | 1,497 | 14.97 | +12.01 (+0.81%) | 16,391 |
| 18 Mar 2009 | INR | 1,488 | 1,491 | 1,473.05 | 1,484.99 | 14.8499 | -7.51 (-0.50%) | 4,916 |
| 17 Mar 2009 | INR | 1,500 | 1,500 | 1,485 | 1,492.5 | 14.925 | -12.61 (-0.84%) | 4,139 |
| 16 Mar 2009 | INR | 1,500 | 1,515 | 1,494 | 1,505.11 | 15.0511 | +11.91 (+0.80%) | 2,878 |
| 13 Mar 2009 | INR | 1,502 | 1,511 | 1,493.2 | 1,493.2 | 14.932 | -4.8 (-0.32%) | 3,307 |
| 12 Mar 2009 | INR | 1,499 | 1,500 | 1,482.1 | 1,498 | 14.98 | -27 (-1.77%) | 6,698 |
| 9 Mar 2009 | INR | 1,530 | 1,534 | 1,516.1 | 1,525 | 15.25 | 0.0 (0.0%) | 2,983 |
| 6 Mar 2009 | INR | 1,500 | 1,529 | 1,500 | 1,525 | 15.25 | +40 (+2.69%) | 5,823 |
| 5 Mar 2009 | INR | 1,485 | 1,492.6 | 1,471.21 | 1,485 | 14.85 | -7.6 (-0.51%) | 4,140 |
| 4 Mar 2009 | INR | 1,500 | 1,500 | 1,485 | 1,492.6 | 14.926 | -15.28 (-1.01%) | 4,624 |
| 3 Mar 2009 | INR | 1,514 | 1,515 | 1,490 | 1,507.88 | 15.0788 | -33.12 (-2.15%) | 5,640 |
| 2 Mar 2009 | INR | 1,511 | 1,550 | 1,511 | 1,541 | 15.41 | +46.78 (+3.13%) | 7,310 |
| 27 Feb 2009 | INR | 1,493 | 1,502.93 | 1,400 | 1,494.22 | 14.9422 | -1.68 (-0.11%) | 9,548 |
| 26 Feb 2009 | INR | 1,501 | 1,501 | 1,486.01 | 1,495.9 | 14.959 | -4.1 (-0.27%) | 19,254 |
| 25 Feb 2009 | INR | 1,528.9 | 1,528.9 | 1,497.97 | 1,500 | 15 | -45 (-2.91%) | 11,718 |
| 24 Feb 2009 | INR | 1,530 | 1,550 | 1,530 | 1,545 | 15.45 | +12 (+0.78%) | 17,320 |
