| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 69.1 | 72.6 | 68.5 | 71.8 | 71.8 | +1.4 (+1.99%) | 347,203 |
| 6 Apr 2009 | INR | 72 | 72.85 | 69 | 70.4 | 70.4 | -0.7 (-0.98%) | 213,732 |
| 2 Apr 2009 | INR | 71 | 72.35 | 70.05 | 71.1 | 71.1 | +1.2 (+1.72%) | 242,699 |
| 1 Apr 2009 | INR | 69.95 | 70.7 | 68.5 | 69.9 | 69.9 | +0.8 (+1.16%) | 122,640 |
| 31 Mar 2009 | INR | 69.55 | 70.8 | 68.8 | 69.1 | 69.1 | -0.45 (-0.65%) | 225,434 |
| 30 Mar 2009 | INR | 71.85 | 73.5 | 69.05 | 69.55 | 69.55 | -2.3 (-3.20%) | 391,463 |
| 27 Mar 2009 | INR | 69 | 74.5 | 68.5 | 71.85 | 71.85 | +3.55 (+5.20%) | 761,239 |
| 26 Mar 2009 | INR | 69 | 69.7 | 67.5 | 68.3 | 68.3 | -0.7 (-1.01%) | 116,201 |
| 25 Mar 2009 | INR | 68.2 | 69.4 | 67.6 | 69 | 69 | +0.9 (+1.32%) | 181,519 |
| 24 Mar 2009 | INR | 67.5 | 69.5 | 66.1 | 68.1 | 68.1 | +2.5 (+3.81%) | 895,045 |
| 23 Mar 2009 | INR | 64.25 | 66.2 | 63.4 | 65.6 | 65.6 | +1.4 (+2.18%) | 227,050 |
| 20 Mar 2009 | INR | 64.1 | 65.7 | 63.65 | 64.2 | 64.2 | -0.5 (-0.77%) | 59,533 |
| 19 Mar 2009 | INR | 65.65 | 66.25 | 64.25 | 64.7 | 64.7 | -0.5 (-0.77%) | 73,462 |
| 18 Mar 2009 | INR | 67.95 | 67.95 | 65.1 | 65.2 | 65.2 | +0.25 (+0.38%) | 167,484 |
| 17 Mar 2009 | INR | 65.15 | 68.95 | 64 | 64.95 | 64.95 | +2.1 (+3.34%) | 692,908 |
| 16 Mar 2009 | INR | 63 | 63.4 | 61.15 | 62.85 | 62.85 | +1.35 (+2.20%) | 54,217 |
| 13 Mar 2009 | INR | 60 | 61.9 | 60 | 61.5 | 61.5 | +1.9 (+3.19%) | 54,214 |
| 12 Mar 2009 | INR | 60.5 | 62.2 | 59.25 | 59.6 | 59.6 | 0.0 (0.0%) | 65,246 |
| 9 Mar 2009 | INR | 60.4 | 61.4 | 59.5 | 59.6 | 59.6 | -1.55 (-2.53%) | 27,266 |
| 6 Mar 2009 | INR | 62 | 62 | 60.3 | 61.15 | 61.15 | -1.3 (-2.08%) | 75,265 |
| 5 Mar 2009 | INR | 63.9 | 64.35 | 62.4 | 62.45 | 62.45 | -1.35 (-2.12%) | 34,409 |
| 4 Mar 2009 | INR | 64.4 | 64.9 | 63.4 | 63.8 | 63.8 | -0.35 (-0.55%) | 39,274 |
| 3 Mar 2009 | INR | 64 | 65.4 | 63 | 64.15 | 64.15 | -0.05 (-0.08%) | 57,524 |
| 2 Mar 2009 | INR | 64.5 | 65.9 | 63.8 | 64.2 | 64.2 | -0.05 (-0.08%) | 46,108 |
| 27 Feb 2009 | INR | 64.3 | 65.25 | 63.35 | 64.25 | 64.25 | -0.05 (-0.08%) | 49,246 |
| 26 Feb 2009 | INR | 65.9 | 66.4 | 63.7 | 64.3 | 64.3 | -1.2 (-1.83%) | 135,943 |
| 25 Feb 2009 | INR | 65.4 | 66 | 65 | 65.5 | 65.5 | +0.8 (+1.24%) | 72,145 |
| 24 Feb 2009 | INR | 64.4 | 65.4 | 63.2 | 64.7 | 64.7 | -0.5 (-0.77%) | 51,428 |
| 20 Feb 2009 | INR | 65.65 | 66.7 | 65 | 65.2 | 65.2 | -0.8 (-1.21%) | 81,589 |
| 19 Feb 2009 | INR | 66.2 | 66.45 | 65.75 | 66 | 66 | -0.1 (-0.15%) | 59,221 |
