| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2009 | INR | 129.05 | 133.95 | 116.1 | 116.3 | 116.3 | -13.7 (-10.54%) | 9,555,613 |
| 15 Apr 2009 | INR | 120 | 130.85 | 119.8 | 130 | 130 | +8.2 (+6.73%) | 7,552,434 |
| 13 Apr 2009 | INR | 123.8 | 124.85 | 118.2 | 121.8 | 121.8 | +2.05 (+1.71%) | 5,207,466 |
| 9 Apr 2009 | INR | 121 | 123.9 | 117.1 | 119.75 | 119.75 | +0.35 (+0.29%) | 7,427,639 |
| 8 Apr 2009 | INR | 112.7 | 120 | 110.75 | 119.4 | 119.4 | +2.7 (+2.31%) | 6,348,496 |
| 6 Apr 2009 | INR | 114 | 117.4 | 110.15 | 116.7 | 116.7 | +4.95 (+4.43%) | 6,966,975 |
| 2 Apr 2009 | INR | 107 | 112 | 106.7 | 111.75 | 111.75 | +6.95 (+6.63%) | 6,501,752 |
| 1 Apr 2009 | INR | 102 | 105.3 | 101.25 | 104.8 | 104.8 | +2.15 (+2.09%) | 4,476,873 |
| 31 Mar 2009 | INR | 110 | 110 | 100.8 | 102.65 | 102.65 | +2.6 (+2.60%) | 5,456,693 |
| 30 Mar 2009 | INR | 107.9 | 108.05 | 99.5 | 100.05 | 100.05 | -9.25 (-8.46%) | 8,636,791 |
| 27 Mar 2009 | INR | 107 | 112.9 | 105.8 | 109.3 | 109.3 | +2.1 (+1.96%) | 13,534,528 |
| 26 Mar 2009 | INR | 102.55 | 108.5 | 101.85 | 107.2 | 107.2 | +4.2 (+4.08%) | 7,292,754 |
| 25 Mar 2009 | INR | 102 | 104.4 | 101.05 | 103 | 103 | +1.5 (+1.48%) | 3,769,325 |
| 24 Mar 2009 | INR | 106.85 | 111 | 101.2 | 101.5 | 101.5 | -4.4 (-4.15%) | 3,676,093 |
| 23 Mar 2009 | INR | 101.1 | 106.15 | 101 | 105.9 | 105.9 | +4.95 (+4.90%) | 2,466,726 |
| 20 Mar 2009 | INR | 100 | 101.7 | 98.65 | 100.95 | 100.95 | +1.2 (+1.20%) | 2,002,597 |
| 19 Mar 2009 | INR | 102 | 102 | 98.5 | 99.75 | 99.75 | -1.35 (-1.34%) | 2,147,500 |
| 18 Mar 2009 | INR | 102 | 104 | 99.75 | 101.1 | 101.1 | -0.6 (-0.59%) | 2,621,917 |
| 17 Mar 2009 | INR | 102 | 103.25 | 99.7 | 101.7 | 101.7 | +0.1 (+0.10%) | 2,916,909 |
| 16 Mar 2009 | INR | 99.85 | 105.1 | 97.15 | 101.6 | 101.6 | +3.05 (+3.09%) | 3,669,096 |
| 13 Mar 2009 | INR | 100 | 100 | 93 | 98.55 | 98.55 | +7.15 (+7.82%) | 2,782,918 |
| 12 Mar 2009 | INR | 94.8 | 95.95 | 89.35 | 91.4 | 91.4 | -0.85 (-0.92%) | 2,498,972 |
| 9 Mar 2009 | INR | 94.15 | 94.4 | 91.35 | 92.25 | 92.25 | -2.55 (-2.69%) | 1,279,851 |
| 6 Mar 2009 | INR | 93.4 | 95.2 | 92.3 | 94.8 | 94.8 | +0.95 (+1.01%) | 1,547,125 |
| 5 Mar 2009 | INR | 97 | 97 | 93.15 | 93.85 | 93.85 | -1.8 (-1.88%) | 1,603,711 |
| 4 Mar 2009 | INR | 96.9 | 97 | 93.75 | 95.65 | 95.65 | +0.25 (+0.26%) | 2,603,227 |
| 3 Mar 2009 | INR | 97.95 | 99.3 | 95 | 95.4 | 95.4 | -2.4 (-2.45%) | 1,593,093 |
| 2 Mar 2009 | INR | 99 | 99.45 | 96.15 | 97.8 | 97.8 | -2.35 (-2.35%) | 2,378,720 |
| 27 Feb 2009 | INR | 96.8 | 100.85 | 96.5 | 100.15 | 100.15 | +2.65 (+2.72%) | 2,479,385 |
| 26 Feb 2009 | INR | 100.1 | 100.1 | 96.4 | 97.5 | 97.5 | -2.3 (-2.30%) | 2,989,119 |
