| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 156.1 | 156.1 | 146.15 | 152.6 | 152.6 | -3.6 (-2.30%) | 9,520 |
| 6 Apr 2009 | INR | 174.9 | 175 | 150.6 | 156.2 | 156.2 | +1.9 (+1.23%) | 348,640 |
| 2 Apr 2009 | INR | 148.5 | 156.5 | 147.3 | 154.3 | 154.3 | +8.4 (+5.76%) | 130,140 |
| 1 Apr 2009 | INR | 151 | 152 | 144.05 | 145.9 | 145.9 | -3.15 (-2.11%) | 45,740 |
| 31 Mar 2009 | INR | 149.05 | 150.4 | 146 | 149.05 | 149.05 | +0.45 (+0.30%) | 68,850 |
| 30 Mar 2009 | INR | 146.5 | 149.05 | 145 | 148.6 | 148.6 | +3.05 (+2.10%) | 79,810 |
| 27 Mar 2009 | INR | 148.45 | 148.45 | 141.05 | 145.55 | 145.55 | +3.95 (+2.79%) | 25,040 |
| 26 Mar 2009 | INR | 146 | 149 | 141 | 141.6 | 141.6 | -6.2 (-4.19%) | 46,050 |
| 25 Mar 2009 | INR | 148.95 | 149 | 144 | 147.8 | 147.8 | -0.05 (-0.03%) | 9,080 |
| 24 Mar 2009 | INR | 144.5 | 149.5 | 141.05 | 147.85 | 147.85 | +9.15 (+6.60%) | 131,200 |
| 23 Mar 2009 | INR | 144.55 | 145 | 138.7 | 138.7 | 138.7 | -4.2 (-2.94%) | 90,850 |
| 20 Mar 2009 | INR | 143 | 143 | 139 | 142.9 | 142.9 | +1.9 (+1.35%) | 73,070 |
| 19 Mar 2009 | INR | 143 | 143.4 | 141 | 141 | 141 | -1.9 (-1.33%) | 26,220 |
| 18 Mar 2009 | INR | 143 | 144.6 | 141 | 142.9 | 142.9 | -1.2 (-0.83%) | 102,130 |
| 17 Mar 2009 | INR | 140.1 | 144.9 | 140 | 144.1 | 144.1 | +0.9 (+0.63%) | 159,140 |
| 16 Mar 2009 | INR | 142 | 148.9 | 141 | 143.2 | 143.2 | +1.2 (+0.85%) | 44,810 |
| 13 Mar 2009 | INR | 149 | 149 | 139 | 142 | 142 | +2 (+1.43%) | 1,630 |
| 12 Mar 2009 | INR | 165 | 165 | 133 | 140 | 140 | -7.2 (-4.89%) | 108,850 |
| 9 Mar 2009 | INR | 148 | 159.95 | 141.2 | 147.2 | 147.2 | -0.05 (-0.03%) | 116,630 |
| 6 Mar 2009 | INR | 135.3 | 161.4 | 132.75 | 147.25 | 147.25 | +5.75 (+4.06%) | 72,210 |
| 5 Mar 2009 | INR | 144 | 145.5 | 138.7 | 141.5 | 141.5 | -3.6 (-2.48%) | 19,710 |
| 4 Mar 2009 | INR | 148.9 | 148.9 | 145 | 145.1 | 145.1 | -1.1 (-0.75%) | 89,670 |
| 3 Mar 2009 | INR | 148.5 | 148.85 | 140.05 | 146.2 | 146.2 | -1.25 (-0.85%) | 160,750 |
| 2 Mar 2009 | INR | 149 | 154.9 | 144 | 147.45 | 147.45 | -1.6 (-1.07%) | 121,810 |
| 27 Feb 2009 | INR | 145 | 151.65 | 142 | 149.05 | 149.05 | +5.25 (+3.65%) | 61,910 |
| 26 Feb 2009 | INR | 135 | 144.9 | 135 | 143.8 | 143.8 | +8.45 (+6.24%) | 98,210 |
| 25 Feb 2009 | INR | 142 | 144.9 | 132 | 135.35 | 135.35 | +8.15 (+6.41%) | 179,320 |
| 24 Feb 2009 | INR | 125 | 128.75 | 122 | 127.2 | 127.2 | +2.05 (+1.64%) | 74,370 |
| 20 Feb 2009 | INR | 123 | 131 | 119 | 125.15 | 125.15 | +1.75 (+1.42%) | 139,430 |
| 19 Feb 2009 | INR | 121.05 | 124 | 119 | 123.4 | 123.4 | +0.35 (+0.28%) | 81,950 |
