| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 145.002 | 158.004 | 140.998 | 142.351 | 142.351 | -1.1 (-0.77%) | 177,305 |
| 21 Apr 2009 | INR | 139.997 | 147.796 | 138.996 | 143.451 | 143.451 | +2.046 (+1.45%) | 44,577 |
| 20 Apr 2009 | INR | 136.598 | 144.749 | 134.497 | 141.405 | 141.405 | +6.259 (+4.63%) | 27,286 |
| 17 Apr 2009 | INR | 144.496 | 144.496 | 133.155 | 135.146 | 135.146 | -5.599 (-3.98%) | 18,361 |
| 16 Apr 2009 | INR | 158.004 | 162.998 | 136.851 | 140.745 | 140.745 | -13.002 (-8.46%) | 50,340 |
| 15 Apr 2009 | INR | 137.995 | 165 | 137.995 | 153.747 | 153.747 | +9.9 (+6.88%) | 351,243 |
| 13 Apr 2009 | INR | 148.951 | 148.951 | 142.604 | 143.847 | 143.847 | +1.595 (+1.12%) | 14,060 |
| 9 Apr 2009 | INR | 143 | 152.955 | 136.004 | 142.252 | 142.252 | +1.1 (+0.78%) | 85,412 |
| 8 Apr 2009 | INR | 127.996 | 145.904 | 127.996 | 141.152 | 141.152 | -0.946 (-0.67%) | 41,772 |
| 6 Apr 2009 | INR | 140.998 | 148.797 | 137.995 | 142.098 | 142.098 | +4.202 (+3.05%) | 47,325 |
| 2 Apr 2009 | INR | 131.802 | 144.001 | 130.196 | 137.896 | 137.896 | +8.151 (+6.28%) | 88,117 |
| 1 Apr 2009 | INR | 126.995 | 130.295 | 126.995 | 129.745 | 129.745 | +2.893 (+2.28%) | 6,036 |
| 31 Mar 2009 | INR | 125.697 | 130.999 | 125.246 | 126.852 | 126.852 | -1.298 (-1.01%) | 8,569 |
| 30 Mar 2009 | INR | 131.846 | 132.451 | 126.797 | 128.15 | 128.15 | -3.3 (-2.51%) | 13,955 |
| 27 Mar 2009 | INR | 130.999 | 133.001 | 126.203 | 131.45 | 131.45 | +2.805 (+2.18%) | 10,475 |
| 26 Mar 2009 | INR | 130.9 | 132 | 126.203 | 128.645 | 128.645 | -0.858 (-0.66%) | 36,818 |
| 25 Mar 2009 | INR | 130.9 | 131.802 | 127.204 | 129.503 | 129.503 | +0.858 (+0.67%) | 8,990 |
| 24 Mar 2009 | INR | 129.8 | 133.804 | 125.048 | 128.645 | 128.645 | +2.596 (+2.06%) | 23,537 |
| 23 Mar 2009 | INR | 122.001 | 127.996 | 120.549 | 126.049 | 126.049 | +3.894 (+3.19%) | 21,054 |
| 20 Mar 2009 | INR | 123.002 | 125.499 | 120.252 | 122.155 | 122.155 | +0.605 (+0.50%) | 18,891 |
| 19 Mar 2009 | INR | 119.702 | 123.75 | 116.996 | 121.55 | 121.55 | +7.348 (+6.43%) | 9,029 |
| 18 Mar 2009 | INR | 110.605 | 120.703 | 110.605 | 114.202 | 114.202 | +4.257 (+3.87%) | 27,846 |
| 17 Mar 2009 | INR | 107.998 | 113.751 | 107.998 | 109.945 | 109.945 | 0.0 (0.0%) | 5,791 |
| 16 Mar 2009 | INR | 105.501 | 113.795 | 104.104 | 109.945 | 109.945 | -0.957 (-0.86%) | 7,396 |
| 13 Mar 2009 | INR | 104.995 | 111.903 | 104.995 | 110.902 | 110.902 | +6.347 (+6.07%) | 8,496 |
| 12 Mar 2009 | INR | 104.005 | 105.952 | 99.099 | 104.555 | 104.555 | +2.409 (+2.36%) | 13,553 |
| 9 Mar 2009 | INR | 104.302 | 105.996 | 101.805 | 102.146 | 102.146 | -6.204 (-5.73%) | 3,735 |
| 6 Mar 2009 | INR | 105.105 | 110.803 | 103.004 | 108.35 | 108.35 | -2.552 (-2.30%) | 4,679 |
| 5 Mar 2009 | INR | 113.003 | 113.003 | 106.403 | 110.902 | 110.902 | +0.055 (+0.05%) | 5,737 |
| 4 Mar 2009 | INR | 115.049 | 116.952 | 110.099 | 110.847 | 110.847 | -4.653 (-4.03%) | 8,214 |
