| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2009 | INR | 148.25 | 153.9 | 140.1 | 141.95 | 141.95 | -11.3 (-7.37%) | 1,604,383 |
| 27 Mar 2009 | INR | 141.5 | 154.8 | 138.55 | 153.25 | 153.25 | +8.75 (+6.06%) | 1,683,898 |
| 26 Mar 2009 | INR | 135.2 | 147.8 | 135.2 | 144.5 | 144.5 | +4.65 (+3.32%) | 1,200,717 |
| 25 Mar 2009 | INR | 133.05 | 141 | 133.05 | 139.85 | 139.85 | +4.95 (+3.67%) | 720,154 |
| 24 Mar 2009 | INR | 136.3 | 144.65 | 132.25 | 134.9 | 134.9 | -4.8 (-3.44%) | 1,605,595 |
| 23 Mar 2009 | INR | 129 | 141.85 | 129 | 139.7 | 139.7 | +8.95 (+6.85%) | 1,081,523 |
| 20 Mar 2009 | INR | 125.2 | 131.85 | 125.2 | 130.75 | 130.75 | +1.8 (+1.40%) | 778,345 |
| 19 Mar 2009 | INR | 128 | 129.75 | 125 | 128.95 | 128.95 | +0.65 (+0.51%) | 1,150,858 |
| 18 Mar 2009 | INR | 132.35 | 132.35 | 125 | 128.3 | 128.3 | +2.85 (+2.27%) | 956,124 |
| 17 Mar 2009 | INR | 129 | 129.75 | 123.05 | 125.45 | 125.45 | -1.55 (-1.22%) | 1,276,080 |
| 16 Mar 2009 | INR | 126 | 127.9 | 124.15 | 127 | 127 | +1.15 (+0.91%) | 693,233 |
| 13 Mar 2009 | INR | 115.55 | 127.6 | 115.55 | 125.85 | 125.85 | +7.25 (+6.11%) | 885,140 |
| 12 Mar 2009 | INR | 119.5 | 120.4 | 116.95 | 118.6 | 118.6 | +2.05 (+1.76%) | 722,767 |
| 9 Mar 2009 | INR | 116.35 | 121.9 | 115.05 | 116.55 | 116.55 | -5.15 (-4.23%) | 903,303 |
| 6 Mar 2009 | INR | 115.1 | 124.5 | 115.1 | 121.7 | 121.7 | -0.75 (-0.61%) | 1,119,379 |
| 5 Mar 2009 | INR | 120.6 | 127.5 | 119.3 | 122.45 | 122.45 | -1.95 (-1.57%) | 1,797,567 |
| 4 Mar 2009 | INR | 116.65 | 126.4 | 116.65 | 124.4 | 124.4 | -0.5 (-0.40%) | 1,201,186 |
| 3 Mar 2009 | INR | 122.55 | 127.4 | 122.55 | 124.9 | 124.9 | -2.2 (-1.73%) | 879,438 |
| 2 Mar 2009 | INR | 121.35 | 129.4 | 121.35 | 127.1 | 127.1 | -2.5 (-1.93%) | 728,063 |
| 27 Feb 2009 | INR | 120.1 | 130.3 | 120.1 | 129.6 | 129.6 | +6.2 (+5.02%) | 1,165,694 |
| 26 Feb 2009 | INR | 122.35 | 128.5 | 122 | 123.4 | 123.4 | -2.7 (-2.14%) | 792,628 |
| 25 Feb 2009 | INR | 123.15 | 128.5 | 123.15 | 126.1 | 126.1 | -0.15 (-0.12%) | 904,724 |
| 24 Feb 2009 | INR | 120.1 | 128.5 | 120.1 | 126.25 | 126.25 | -3.45 (-2.66%) | 878,726 |
| 20 Feb 2009 | INR | 129.15 | 131.45 | 127.15 | 129.7 | 129.7 | -1.9 (-1.44%) | 2,440,288 |
| 19 Feb 2009 | INR | 121.25 | 132.7 | 121.25 | 131.6 | 131.6 | +3.6 (+2.81%) | 727,338 |
| 18 Feb 2009 | INR | 134.15 | 134.15 | 126.2 | 128 | 128 | -7.55 (-5.57%) | 1,621,975 |
| 17 Feb 2009 | INR | 132.55 | 141.1 | 132.55 | 135.55 | 135.55 | -5.3 (-3.76%) | 2,812,119 |
| 16 Feb 2009 | INR | 149.05 | 150 | 140 | 140.85 | 140.85 | -8.2 (-5.50%) | 760,668 |
| 13 Feb 2009 | INR | 144.15 | 151.5 | 144.15 | 149.05 | 149.05 | +0.05 (+0.03%) | 877,256 |
| 12 Feb 2009 | INR | 146.5 | 152.2 | 146.5 | 149 | 149 | -0.8 (-0.53%) | 1,009,146 |
