| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2009 | INR | 70.5 | 75.5 | 69.85 | 74.9 | 74.9 | +5.1 (+7.31%) | 921,914 |
| 28 Apr 2009 | INR | 75.2 | 75.2 | 69.05 | 69.8 | 69.8 | -4.65 (-6.25%) | 711,216 |
| 27 Apr 2009 | INR | 75.9 | 77.25 | 73.1 | 74.45 | 74.45 | -1.45 (-1.91%) | 886,017 |
| 24 Apr 2009 | INR | 77 | 77.4 | 74.6 | 75.9 | 75.9 | +0.9 (+1.20%) | 1,487,035 |
| 23 Apr 2009 | INR | 75.5 | 77.4 | 72.1 | 75 | 75 | +0.35 (+0.47%) | 3,092,907 |
| 22 Apr 2009 | INR | 75.9 | 78 | 72.5 | 74.65 | 74.65 | +0.25 (+0.34%) | 1,665,248 |
| 21 Apr 2009 | INR | 71 | 75.75 | 68.3 | 74.4 | 74.4 | +1.3 (+1.78%) | 2,235,369 |
| 20 Apr 2009 | INR | 76 | 78.9 | 72.1 | 73.1 | 73.1 | -3.2 (-4.19%) | 1,854,926 |
| 17 Apr 2009 | INR | 72 | 80.1 | 72 | 76.3 | 76.3 | +6.2 (+8.84%) | 2,918,210 |
| 16 Apr 2009 | INR | 78 | 78.8 | 69 | 70.1 | 70.1 | -6.25 (-8.19%) | 1,847,741 |
| 15 Apr 2009 | INR | 69 | 77.5 | 66.5 | 76.35 | 76.35 | +8.6 (+12.69%) | 2,562,714 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 67.75 | 67.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 62 | 69.85 | 62 | 67.75 | 67.75 | +6.5 (+10.61%) | 2,888,642 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 61.25 | 61.25 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 61.5 | 64.4 | 60.7 | 61.25 | 61.25 | +0.05 (+0.08%) | 1,899,203 |
| 8 Apr 2009 | INR | 54 | 61.95 | 53.8 | 61.2 | 61.2 | +5.75 (+10.37%) | 2,541,086 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 55.45 | 55.45 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 53.45 | 56.95 | 51.3 | 55.45 | 55.45 | +3.55 (+6.84%) | 1,568,109 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 51.9 | 51.9 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 51.5 | 54.3 | 51.3 | 51.9 | 51.9 | +1.4 (+2.77%) | 1,193,328 |
| 1 Apr 2009 | INR | 48.95 | 51.25 | 47.5 | 50.5 | 50.5 | +2.45 (+5.10%) | 1,481,146 |
| 31 Mar 2009 | INR | 46.75 | 49.3 | 46.2 | 48.05 | 48.05 | +1.5 (+3.22%) | 832,239 |
| 30 Mar 2009 | INR | 47.95 | 49.7 | 46.15 | 46.55 | 46.55 | -1 (-2.10%) | 681,880 |
| 27 Mar 2009 | INR | 46.4 | 48.45 | 46.4 | 47.55 | 47.55 | +1.65 (+3.59%) | 878,782 |
| 26 Mar 2009 | INR | 45.95 | 46.65 | 45 | 45.9 | 45.9 | +0.55 (+1.21%) | 520,251 |
| 25 Mar 2009 | INR | 45 | 46.1 | 44.7 | 45.35 | 45.35 | +0.25 (+0.55%) | 433,825 |
| 24 Mar 2009 | INR | 46.1 | 47.2 | 44.8 | 45.1 | 45.1 | +0.3 (+0.67%) | 1,278,307 |
| 23 Mar 2009 | INR | 43.8 | 45.2 | 43.7 | 44.8 | 44.8 | +1.8 (+4.19%) | 473,274 |
| 20 Mar 2009 | INR | 44.25 | 44.25 | 42.6 | 43 | 43 | -0.3 (-0.69%) | 244,599 |
| 19 Mar 2009 | INR | 44 | 44.75 | 42.65 | 43.3 | 43.3 | -0.2 (-0.46%) | 475,729 |
