| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 217 | 227 | 205.35 | 209.85 | 41.97 | -6.3 (-2.91%) | 503,310 |
| 21 Apr 2009 | INR | 200 | 218 | 200 | 216.15 | 43.23 | +5.85 (+2.78%) | 186,040 |
| 20 Apr 2009 | INR | 199 | 210.3 | 199 | 210.3 | 42.06 | +10.05 (+5.02%) | 126,355 |
| 17 Apr 2009 | INR | 192.2 | 200.25 | 192.2 | 200.25 | 40.05 | +9.55 (+5.01%) | 52,630 |
| 16 Apr 2009 | INR | 194 | 204.75 | 185.5 | 190.7 | 38.14 | -4.3 (-2.21%) | 139,950 |
| 15 Apr 2009 | INR | 185 | 195 | 180.15 | 195 | 39 | +9.3 (+5.01%) | 93,970 |
| 13 Apr 2009 | INR | 188 | 198 | 183.05 | 185.7 | 37.14 | -3.3 (-1.75%) | 90,315 |
| 9 Apr 2009 | INR | 181.1 | 189 | 178 | 189 | 37.8 | +9 (+5%) | 112,650 |
| 8 Apr 2009 | INR | 173 | 180.25 | 163.5 | 180 | 36 | +8.35 (+4.86%) | 149,820 |
| 6 Apr 2009 | INR | 163.25 | 171.7 | 163.25 | 171.65 | 34.33 | +8.15 (+4.98%) | 220,420 |
| 2 Apr 2009 | INR | 160.85 | 163.5 | 156.55 | 163.5 | 32.7 | +7.8 (+5.01%) | 192,755 |
| 1 Apr 2009 | INR | 147 | 159.45 | 147 | 155.7 | 31.14 | +3.35 (+2.20%) | 103,915 |
| 31 Mar 2009 | INR | 150.1 | 154.3 | 150.1 | 152.35 | 30.47 | +5.2 (+3.53%) | 552,820 |
| 30 Mar 2009 | INR | 143.05 | 157.65 | 143.05 | 147.15 | 29.43 | -2.95 (-1.97%) | 248,630 |
| 27 Mar 2009 | INR | 150 | 153 | 146.3 | 150.1 | 30.02 | -0.5 (-0.33%) | 100,785 |
| 26 Mar 2009 | INR | 150 | 152.25 | 147 | 150.6 | 30.12 | +5.6 (+3.86%) | 126,925 |
| 25 Mar 2009 | INR | 137 | 148.75 | 137 | 145 | 29 | +3.15 (+2.22%) | 140,275 |
| 24 Mar 2009 | INR | 147 | 150 | 140 | 141.85 | 28.37 | -4.65 (-3.17%) | 65,760 |
| 23 Mar 2009 | INR | 135 | 146.5 | 135 | 146.5 | 29.3 | +7 (+5.02%) | 130,960 |
| 20 Mar 2009 | INR | 140 | 144 | 138.1 | 139.5 | 27.9 | +0.4 (+0.29%) | 70,435 |
| 19 Mar 2009 | INR | 128 | 140.65 | 128 | 139.1 | 27.82 | +5.15 (+3.84%) | 169,370 |
| 18 Mar 2009 | INR | 139.75 | 139.75 | 133 | 133.95 | 26.79 | -1.6 (-1.18%) | 22,950 |
| 17 Mar 2009 | INR | 126 | 136.9 | 126 | 135.55 | 27.11 | +3.8 (+2.88%) | 58,895 |
| 16 Mar 2009 | INR | 128 | 134.9 | 128 | 131.75 | 26.35 | +2.6 (+2.01%) | 68,155 |
| 13 Mar 2009 | INR | 127 | 130.25 | 122.4 | 129.15 | 25.83 | +5.1 (+4.11%) | 68,045 |
| 12 Mar 2009 | INR | 118 | 124.7 | 118 | 124.05 | 24.81 | +4.5 (+3.76%) | 64,915 |
| 9 Mar 2009 | INR | 122 | 123 | 116.7 | 119.55 | 23.91 | -3.25 (-2.65%) | 107,565 |
| 6 Mar 2009 | INR | 112.35 | 122.8 | 112.35 | 122.8 | 24.56 | +5.85 (+5.00%) | 659,435 |
| 5 Mar 2009 | INR | 118 | 123.05 | 112.25 | 116.95 | 23.39 | -0.2 (-0.17%) | 211,010 |
| 4 Mar 2009 | INR | 114.05 | 122.95 | 114.05 | 117.15 | 23.43 | -2.65 (-2.21%) | 74,045 |
