| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 478 | 487.85 | 463 | 471.5 | 471.5 | +5.75 (+1.23%) | 9,090,000 |
| 21 Apr 2009 | INR | 471 | 495.9 | 457.2 | 465.75 | 465.75 | -19.3 (-3.98%) | 13,650,000 |
| 20 Apr 2009 | INR | 505.95 | 512.8 | 477.2 | 485.05 | 485.05 | -6.95 (-1.41%) | 8,960,000 |
| 17 Apr 2009 | INR | 486 | 506 | 486 | 492 | 492 | +7.1 (+1.46%) | 7,770,000 |
| 16 Apr 2009 | INR | 478.9 | 509.5 | 475 | 484.9 | 484.9 | +9.8 (+2.06%) | 16,060,000 |
| 15 Apr 2009 | INR | 444 | 476.55 | 435.15 | 475.1 | 475.1 | +23.1 (+5.11%) | 8,490,000 |
| 13 Apr 2009 | INR | 455.3 | 467.8 | 447.05 | 452 | 452 | -2.6 (-0.57%) | 7,840,000 |
| 9 Apr 2009 | INR | 456 | 468.75 | 444 | 454.6 | 454.6 | +6.45 (+1.44%) | 9,180,000 |
| 8 Apr 2009 | INR | 444.8 | 454 | 422.3 | 448.15 | 448.15 | -2.1 (-0.47%) | 12,280,000 |
| 6 Apr 2009 | INR | 445.45 | 455.5 | 434 | 450.25 | 450.25 | +21.4 (+4.99%) | 16,850,000 |
| 2 Apr 2009 | INR | 415 | 441.7 | 415 | 428.85 | 428.85 | +23.1 (+5.69%) | 10,340,000 |
| 1 Apr 2009 | INR | 412.25 | 419.9 | 392.3 | 405.75 | 405.75 | -5.7 (-1.39%) | 20,580,000 |
| 31 Mar 2009 | INR | 400.1 | 418.8 | 382.2 | 411.45 | 411.45 | +16 (+4.05%) | 19,680,000 |
| 30 Mar 2009 | INR | 438.7 | 438.7 | 390 | 395.45 | 395.45 | -43.4 (-9.89%) | 14,520,000 |
| 27 Mar 2009 | INR | 406.55 | 449.85 | 406.55 | 438.85 | 438.85 | +24.5 (+5.91%) | 15,430,000 |
| 26 Mar 2009 | INR | 407.4 | 429 | 393.25 | 414.35 | 414.35 | +16.25 (+4.08%) | 30,900,000 |
| 25 Mar 2009 | INR | 367.3 | 406.5 | 365 | 398.1 | 398.1 | +31.2 (+8.50%) | 14,270,000 |
| 24 Mar 2009 | INR | 365 | 382 | 359.25 | 366.9 | 366.9 | +5.35 (+1.48%) | 15,490,000 |
| 23 Mar 2009 | INR | 339 | 366 | 336.2 | 361.55 | 361.55 | +28.95 (+8.70%) | 12,570,000 |
| 20 Mar 2009 | INR | 340 | 347.8 | 330.2 | 332.6 | 332.6 | -10.05 (-2.93%) | 3,790,000 |
| 19 Mar 2009 | INR | 342 | 345.5 | 331.25 | 342.65 | 342.65 | +2.55 (+0.75%) | 9,110,000 |
| 18 Mar 2009 | INR | 332 | 348.8 | 331 | 340.1 | 340.1 | +11.9 (+3.63%) | 14,420,000 |
| 17 Mar 2009 | INR | 347.45 | 348.85 | 327.2 | 328.2 | 328.2 | -13.95 (-4.08%) | 11,240,000 |
| 16 Mar 2009 | INR | 344 | 349.4 | 337.1 | 342.15 | 342.15 | +5.8 (+1.72%) | 10,980,000 |
| 13 Mar 2009 | INR | 330 | 339.85 | 318 | 336.35 | 336.35 | +20 (+6.32%) | 12,760,000 |
| 12 Mar 2009 | INR | 300 | 320.6 | 300 | 316.35 | 316.35 | +12.15 (+3.99%) | 7,200,000 |
| 9 Mar 2009 | INR | 303.1 | 313.8 | 297.1 | 304.2 | 304.2 | -6.7 (-2.16%) | 11,410,000 |
| 6 Mar 2009 | INR | 293.7 | 314.9 | 286 | 310.9 | 310.9 | +18.85 (+6.45%) | 18,670,000 |
| 5 Mar 2009 | INR | 310 | 314.9 | 287.6 | 292.05 | 292.05 | -14 (-4.57%) | 13,870,000 |
| 4 Mar 2009 | INR | 306.1 | 318.8 | 304.25 | 306.05 | 306.05 | -6.3 (-2.02%) | 10,790,000 |
