| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2009 | INR | 1,274.6 | 1,325 | 1,259 | 1,303.2 | 130.32 | +23.2 (+1.81%) | 32,576,230 |
| 23 Apr 2009 | INR | 1,233.4 | 1,280.9 | 1,201.5 | 1,280 | 128 | +45 (+3.64%) | 23,673,550 |
| 22 Apr 2009 | INR | 1,264.9 | 1,278 | 1,223 | 1,235 | 123.5 | -16 (-1.28%) | 26,714,150 |
| 21 Apr 2009 | INR | 1,270.6 | 1,285 | 1,240.7 | 1,251 | 125.1 | -47 (-3.62%) | 32,374,050 |
| 20 Apr 2009 | INR | 1,310 | 1,342 | 1,275.1 | 1,298 | 129.8 | -10.9 (-0.83%) | 31,771,450 |
| 17 Apr 2009 | INR | 1,299 | 1,355 | 1,276.7 | 1,308.9 | 130.89 | +38.9 (+3.06%) | 41,972,610 |
| 16 Apr 2009 | INR | 1,305 | 1,320.9 | 1,250 | 1,270 | 127 | -33.3 (-2.56%) | 44,285,690 |
| 15 Apr 2009 | INR | 1,190.3 | 1,310 | 1,185.7 | 1,303.3 | 130.33 | +87.3 (+7.18%) | 46,068,910 |
| 13 Apr 2009 | INR | 1,160.8 | 1,230 | 1,155 | 1,216 | 121.6 | +80.9 (+7.13%) | 38,229,470 |
| 9 Apr 2009 | INR | 1,150.2 | 1,162 | 1,113.4 | 1,135.1 | 113.51 | +4.1 (+0.36%) | 51,455,970 |
| 8 Apr 2009 | INR | 1,090 | 1,139 | 1,070.4 | 1,131 | 113.1 | +1 (+0.09%) | 40,749,110 |
| 6 Apr 2009 | INR | 1,175.5 | 1,194 | 1,108.4 | 1,130 | 113 | -11.9 (-1.04%) | 43,532,540 |
| 2 Apr 2009 | INR | 1,101.1 | 1,170 | 1,101.1 | 1,141.9 | 114.19 | +57.9 (+5.34%) | 54,598,560 |
| 1 Apr 2009 | INR | 1,076.2 | 1,084.7 | 1,023.3 | 1,084 | 108.4 | +29 (+2.75%) | 41,162,770 |
| 31 Mar 2009 | INR | 1,032.1 | 1,085 | 995.1 | 1,055 | 105.5 | +32.1 (+3.14%) | 57,944,790 |
| 30 Mar 2009 | INR | 1,111 | 1,119 | 1,014 | 1,022.9 | 102.29 | -105.7 (-9.37%) | 36,695,200 |
| 27 Mar 2009 | INR | 1,105 | 1,134 | 1,085.4 | 1,128.6 | 112.86 | +28.6 (+2.60%) | 47,121,700 |
| 26 Mar 2009 | INR | 1,063.8 | 1,105 | 1,048.3 | 1,100 | 110 | +49 (+4.66%) | 61,469,300 |
| 25 Mar 2009 | INR | 1,039 | 1,059.5 | 1,022.3 | 1,051 | 105.1 | +25 (+2.44%) | 44,390,960 |
| 24 Mar 2009 | INR | 1,035 | 1,085 | 1,025 | 1,026 | 102.6 | 0.0 (0.0%) | 49,523,400 |
| 23 Mar 2009 | INR | 965 | 1,029.6 | 961.3 | 1,026 | 102.6 | +73.5 (+7.72%) | 41,955,060 |
| 20 Mar 2009 | INR | 956.6 | 968.5 | 945 | 952.5 | 95.25 | -16.7 (-1.72%) | 25,116,640 |
| 19 Mar 2009 | INR | 958 | 976 | 936 | 969.2 | 96.92 | +10.2 (+1.06%) | 36,346,870 |
| 18 Mar 2009 | INR | 954.8 | 975 | 954.8 | 959 | 95.9 | +10.1 (+1.06%) | 33,178,570 |
| 17 Mar 2009 | INR | 991 | 997.9 | 946.6 | 948.9 | 94.89 | -42.1 (-4.25%) | 31,748,750 |
| 16 Mar 2009 | INR | 955.9 | 991 | 954.4 | 991 | 99.1 | +37 (+3.88%) | 26,738,790 |
| 13 Mar 2009 | INR | 922.8 | 955.7 | 922.8 | 954 | 95.4 | +47 (+5.18%) | 27,138,500 |
| 12 Mar 2009 | INR | 934 | 934 | 897.1 | 907 | 90.7 | +12.5 (+1.40%) | 28,733,960 |
| 9 Mar 2009 | INR | 932 | 939.5 | 891.5 | 894.5 | 89.45 | -44.5 (-4.74%) | 30,241,710 |
| 6 Mar 2009 | INR | 925 | 957.9 | 911.2 | 939 | 93.9 | +7 (+0.75%) | 34,055,320 |
