| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 1,128.5 | 1,128.5 | 1,072.1 | 1,081.15 | 1,081.15 | -19.8 (-1.80%) | 1,404,346 |
| 21 Apr 2009 | INR | 1,110 | 1,129.4 | 1,095 | 1,100.95 | 1,100.95 | -24.3 (-2.16%) | 1,168,135 |
| 20 Apr 2009 | INR | 1,115.25 | 1,144.5 | 1,096.25 | 1,125.25 | 1,125.25 | +15.1 (+1.36%) | 634,126 |
| 17 Apr 2009 | INR | 1,080.1 | 1,119 | 1,080.1 | 1,110.15 | 1,110.15 | +32.55 (+3.02%) | 736,486 |
| 16 Apr 2009 | INR | 1,075 | 1,097 | 1,066.2 | 1,077.6 | 1,077.6 | +9 (+0.84%) | 967,548 |
| 15 Apr 2009 | INR | 1,050 | 1,077 | 1,047 | 1,068.6 | 1,068.6 | +9.8 (+0.93%) | 1,235,833 |
| 13 Apr 2009 | INR | 1,060 | 1,084.1 | 1,049.55 | 1,058.8 | 1,058.8 | -7.65 (-0.72%) | 483,939 |
| 9 Apr 2009 | INR | 1,062.5 | 1,096.8 | 1,060.1 | 1,066.45 | 1,066.45 | -11.8 (-1.09%) | 623,191 |
| 8 Apr 2009 | INR | 1,041.5 | 1,095 | 1,041.5 | 1,078.25 | 1,078.25 | +14.3 (+1.34%) | 957,477 |
| 6 Apr 2009 | INR | 1,036 | 1,074.9 | 1,036 | 1,063.95 | 1,063.95 | +34.35 (+3.34%) | 694,211 |
| 2 Apr 2009 | INR | 1,040 | 1,064.9 | 1,015.25 | 1,029.6 | 1,029.6 | -10.15 (-0.98%) | 1,040,776 |
| 1 Apr 2009 | INR | 1,075 | 1,080 | 1,028.05 | 1,039.75 | 1,039.75 | -31.4 (-2.93%) | 531,784 |
| 31 Mar 2009 | INR | 1,058.85 | 1,077.45 | 1,042.45 | 1,071.15 | 1,071.15 | +23.7 (+2.26%) | 462,046 |
| 30 Mar 2009 | INR | 1,095 | 1,103 | 1,033.3 | 1,047.45 | 1,047.45 | -43.35 (-3.97%) | 690,003 |
| 27 Mar 2009 | INR | 1,028.5 | 1,103.85 | 1,021 | 1,090.8 | 1,090.8 | +59.15 (+5.73%) | 934,713 |
| 26 Mar 2009 | INR | 1,010 | 1,052.5 | 1,008.55 | 1,031.65 | 1,031.65 | +20.45 (+2.02%) | 1,292,111 |
| 25 Mar 2009 | INR | 1,003.1 | 1,016 | 999 | 1,011.2 | 1,011.2 | +3.1 (+0.31%) | 499,206 |
| 24 Mar 2009 | INR | 1,000 | 1,017 | 999.8 | 1,008.1 | 1,008.1 | +7.15 (+0.71%) | 761,207 |
| 23 Mar 2009 | INR | 1,000 | 1,016.85 | 990.1 | 1,000.95 | 1,000.95 | +3.3 (+0.33%) | 812,024 |
| 20 Mar 2009 | INR | 989.7 | 1,007 | 985.1 | 997.65 | 997.65 | +6.75 (+0.68%) | 253,444 |
| 19 Mar 2009 | INR | 997.5 | 1,014 | 984.2 | 990.9 | 990.9 | -7 (-0.70%) | 556,708 |
| 18 Mar 2009 | INR | 975.25 | 1,007.5 | 975.25 | 997.9 | 997.9 | +24.2 (+2.49%) | 827,840 |
| 17 Mar 2009 | INR | 967.6 | 983 | 956 | 973.7 | 973.7 | +9.1 (+0.94%) | 520,791 |
| 16 Mar 2009 | INR | 961 | 977.4 | 950 | 964.6 | 964.6 | +3.1 (+0.32%) | 652,917 |
| 13 Mar 2009 | INR | 979 | 988 | 956.5 | 961.5 | 961.5 | -8.9 (-0.92%) | 930,070 |
| 12 Mar 2009 | INR | 937 | 975 | 937 | 970.4 | 970.4 | +34.95 (+3.74%) | 699,634 |
| 9 Mar 2009 | INR | 923 | 940.65 | 922 | 935.45 | 935.45 | +6.95 (+0.75%) | 337,146 |
| 6 Mar 2009 | INR | 932 | 934.9 | 916 | 928.5 | 928.5 | -7.85 (-0.84%) | 319,817 |
| 5 Mar 2009 | INR | 935 | 945 | 925 | 936.35 | 936.35 | +8.1 (+0.87%) | 775,530 |
| 4 Mar 2009 | INR | 905 | 934.9 | 903.5 | 928.25 | 928.25 | +27.55 (+3.06%) | 420,238 |
