| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 128.92 | 134.6 | 123.7 | 133.42 | 66.71 | +4.22 (+3.27%) | 18,120 |
| 6 Apr 2009 | INR | 130.34 | 130.52 | 119.54 | 129.2 | 64.6 | +5.12 (+4.13%) | 5,290 |
| 2 Apr 2009 | INR | 107.12 | 127.96 | 106.3 | 124.08 | 62.04 | +15.82 (+14.61%) | 28,640 |
| 1 Apr 2009 | INR | 100.76 | 108.92 | 100.48 | 108.26 | 54.13 | +7.5 (+7.44%) | 3,560 |
| 31 Mar 2009 | INR | 98.58 | 105.56 | 97.68 | 100.76 | 50.38 | +1.28 (+1.29%) | 18,670 |
| 30 Mar 2009 | INR | 103.42 | 110.86 | 96.68 | 99.48 | 49.74 | -5.92 (-5.62%) | 11,620 |
| 27 Mar 2009 | INR | 104.28 | 109.02 | 104.28 | 105.4 | 52.7 | -1.14 (-1.07%) | 4,960 |
| 26 Mar 2009 | INR | 106.22 | 108.06 | 101.48 | 106.54 | 53.27 | +0.66 (+0.62%) | 3,590 |
| 25 Mar 2009 | INR | 103.14 | 108.82 | 103.14 | 105.88 | 52.94 | -4.26 (-3.87%) | 4,680 |
| 24 Mar 2009 | INR | 103.6 | 120.86 | 103.6 | 110.14 | 55.07 | +0.46 (+0.42%) | 4,510 |
| 23 Mar 2009 | INR | 104.32 | 113.76 | 101.9 | 109.68 | 54.84 | +4.28 (+4.06%) | 5,430 |
| 20 Mar 2009 | INR | 100.14 | 108.06 | 100.14 | 105.4 | 52.7 | +1.8 (+1.74%) | 3,090 |
| 19 Mar 2009 | INR | 101.38 | 105.6 | 101.38 | 103.6 | 51.8 | +2.6 (+2.57%) | 1,660 |
| 18 Mar 2009 | INR | 95.18 | 102.38 | 95.18 | 101 | 50.5 | +6.78 (+7.20%) | 2,510 |
| 17 Mar 2009 | INR | 93.46 | 97.4 | 93.22 | 94.22 | 47.11 | +0.1 (+0.11%) | 2,080 |
| 16 Mar 2009 | INR | 92.46 | 98.54 | 92.42 | 94.12 | 47.06 | -3.28 (-3.37%) | 19,570 |
| 13 Mar 2009 | INR | 88.16 | 99.06 | 88.16 | 97.4 | 48.7 | +7.3 (+8.10%) | 2,940 |
| 12 Mar 2009 | INR | 94.8 | 101.2 | 90.06 | 90.1 | 45.05 | -5.36 (-5.61%) | 52,230 |
| 9 Mar 2009 | INR | 99.48 | 99.54 | 92.46 | 95.46 | 47.73 | -1.42 (-1.47%) | 1,210 |
| 6 Mar 2009 | INR | 92.04 | 99.54 | 91.94 | 96.88 | 48.44 | +4.84 (+5.26%) | 4,710 |
| 5 Mar 2009 | INR | 98.1 | 103.22 | 91 | 92.04 | 46.02 | -4.84 (-5.00%) | 2,150 |
| 4 Mar 2009 | INR | 97.64 | 99.54 | 96.26 | 96.88 | 48.44 | -2.94 (-2.95%) | 5,930 |
| 3 Mar 2009 | INR | 101.42 | 107.82 | 97.2 | 99.82 | 49.91 | -1.22 (-1.21%) | 2,670 |
| 2 Mar 2009 | INR | 109.92 | 109.92 | 100.48 | 101.04 | 50.52 | -5.46 (-5.13%) | 580 |
| 27 Feb 2009 | INR | 106.78 | 111.58 | 104.28 | 106.5 | 53.25 | -2.66 (-2.44%) | 2,830 |
| 26 Feb 2009 | INR | 109.02 | 116.4 | 106.26 | 109.16 | 54.58 | -0.6 (-0.55%) | 3,560 |
| 25 Feb 2009 | INR | 117.36 | 117.5 | 104.5 | 109.76 | 54.88 | +1.32 (+1.22%) | 3,810 |
| 24 Feb 2009 | INR | 116.36 | 122.24 | 102.38 | 108.44 | 54.22 | -7.64 (-6.58%) | 4,270 |
| 20 Feb 2009 | INR | 116.36 | 120.72 | 115.4 | 116.08 | 58.04 | -0.18 (-0.15%) | 2,780 |
| 19 Feb 2009 | INR | 116.36 | 119.24 | 115.64 | 116.26 | 58.13 | -1.24 (-1.06%) | 3,130 |
