| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 52 | 53.9 | 50.15 | 50.65 | 50.65 | -0.5 (-0.98%) | 1,099,165 |
| 8 Apr 2009 | INR | 50 | 53.7 | 49.35 | 51.15 | 51.15 | -1.15 (-2.20%) | 1,805,017 |
| 6 Apr 2009 | INR | 46.5 | 53 | 44.25 | 52.3 | 52.3 | +8.45 (+19.27%) | 2,944,321 |
| 2 Apr 2009 | INR | 42.6 | 44.5 | 42.05 | 43.85 | 43.85 | +2.2 (+5.28%) | 449,978 |
| 1 Apr 2009 | INR | 41.15 | 41.9 | 40.95 | 41.65 | 41.65 | +0.6 (+1.46%) | 76,227 |
| 31 Mar 2009 | INR | 40.7 | 41.7 | 40.6 | 41.05 | 41.05 | -0.1 (-0.24%) | 96,313 |
| 30 Mar 2009 | INR | 41.75 | 42.2 | 40.55 | 41.15 | 41.15 | -1.3 (-3.06%) | 135,049 |
| 27 Mar 2009 | INR | 42.25 | 43.5 | 42 | 42.45 | 42.45 | +0.55 (+1.31%) | 246,206 |
| 26 Mar 2009 | INR | 41.05 | 42.2 | 40.5 | 41.9 | 41.9 | +0.8 (+1.95%) | 176,023 |
| 25 Mar 2009 | INR | 40.5 | 42.15 | 40.5 | 41.1 | 41.1 | +0.35 (+0.86%) | 230,047 |
| 24 Mar 2009 | INR | 41.5 | 42.6 | 40.55 | 40.75 | 40.75 | 0.0 (0.0%) | 315,636 |
| 23 Mar 2009 | INR | 41 | 41.45 | 40.65 | 40.75 | 40.75 | +0.2 (+0.49%) | 127,210 |
| 20 Mar 2009 | INR | 39 | 41 | 39 | 40.55 | 40.55 | +1.15 (+2.92%) | 275,077 |
| 19 Mar 2009 | INR | 39.25 | 40 | 39.15 | 39.4 | 39.4 | +0.05 (+0.13%) | 55,929 |
| 18 Mar 2009 | INR | 39 | 40.8 | 38.8 | 39.35 | 39.35 | +0.85 (+2.21%) | 142,455 |
| 17 Mar 2009 | INR | 38.2 | 39.95 | 38.2 | 38.5 | 38.5 | -0.05 (-0.13%) | 94,144 |
| 16 Mar 2009 | INR | 38.15 | 39.35 | 37.7 | 38.55 | 38.55 | +0.85 (+2.25%) | 107,998 |
| 13 Mar 2009 | INR | 37.45 | 38.2 | 37.1 | 37.7 | 37.7 | +0.55 (+1.48%) | 86,799 |
| 12 Mar 2009 | INR | 37.4 | 38 | 36.9 | 37.15 | 37.15 | +0.15 (+0.41%) | 82,295 |
| 9 Mar 2009 | INR | 36.25 | 38 | 36.25 | 37 | 37 | 0.0 (0.0%) | 79,906 |
| 6 Mar 2009 | INR | 37.1 | 37.3 | 36.5 | 37 | 37 | -0.5 (-1.33%) | 60,565 |
| 5 Mar 2009 | INR | 38 | 38.5 | 37 | 37.5 | 37.5 | -0.4 (-1.06%) | 93,184 |
| 4 Mar 2009 | INR | 39 | 39 | 37.65 | 37.9 | 37.9 | -0.2 (-0.52%) | 36,772 |
| 3 Mar 2009 | INR | 38 | 38.8 | 37.55 | 38.1 | 38.1 | -0.9 (-2.31%) | 69,739 |
| 2 Mar 2009 | INR | 38.2 | 39.15 | 38.1 | 39 | 39 | -0.1 (-0.26%) | 145,462 |
| 27 Feb 2009 | INR | 38.65 | 39.2 | 38.1 | 39.1 | 39.1 | +0.45 (+1.16%) | 68,538 |
| 26 Feb 2009 | INR | 38.6 | 39.05 | 38.15 | 38.65 | 38.65 | -0.2 (-0.51%) | 82,276 |
| 25 Feb 2009 | INR | 40 | 40.5 | 38.55 | 38.85 | 38.85 | -0.85 (-2.14%) | 102,167 |
| 24 Feb 2009 | INR | 39.6 | 40.1 | 39.4 | 39.7 | 39.7 | -0.85 (-2.10%) | 72,824 |
| 20 Feb 2009 | INR | 40.1 | 40.9 | 39.55 | 40.55 | 40.55 | -0.5 (-1.22%) | 179,394 |
