| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 69.9 | 70.4 | 65.6 | 67.2 | 67.2 | -1.45 (-2.11%) | 927,516 |
| 8 Apr 2009 | INR | 63.85 | 70.5 | 62.05 | 68.65 | 68.65 | +3.45 (+5.29%) | 1,271,518 |
| 6 Apr 2009 | INR | 63 | 67.4 | 62.25 | 65.2 | 65.2 | +3.65 (+5.93%) | 1,096,490 |
| 2 Apr 2009 | INR | 62 | 64.7 | 61.1 | 61.55 | 61.55 | +2.05 (+3.45%) | 1,300,702 |
| 1 Apr 2009 | INR | 53.05 | 60.7 | 52.3 | 59.5 | 59.5 | +6.9 (+13.12%) | 2,331,367 |
| 31 Mar 2009 | INR | 53.25 | 54 | 51.2 | 52.6 | 52.6 | -0.1 (-0.19%) | 196,786 |
| 30 Mar 2009 | INR | 55 | 56.1 | 52.45 | 52.7 | 52.7 | -2.55 (-4.62%) | 235,476 |
| 27 Mar 2009 | INR | 57.4 | 58.1 | 54.5 | 55.25 | 55.25 | -0.2 (-0.36%) | 548,168 |
| 26 Mar 2009 | INR | 56.5 | 57.7 | 54.5 | 55.45 | 55.45 | -0.1 (-0.18%) | 291,218 |
| 25 Mar 2009 | INR | 56.4 | 57.4 | 55.1 | 55.55 | 55.55 | -0.8 (-1.42%) | 201,682 |
| 24 Mar 2009 | INR | 59.85 | 60.75 | 55 | 56.35 | 56.35 | -2.9 (-4.89%) | 378,967 |
| 23 Mar 2009 | INR | 57 | 60 | 57 | 59.25 | 59.25 | +2.85 (+5.05%) | 354,795 |
| 20 Mar 2009 | INR | 57.5 | 59.8 | 56 | 56.4 | 56.4 | -0.5 (-0.88%) | 399,398 |
| 19 Mar 2009 | INR | 54.5 | 61.25 | 52.5 | 56.9 | 56.9 | +3.35 (+6.26%) | 5,920,806 |
| 18 Mar 2009 | INR | 50.9 | 56 | 50.5 | 53.55 | 53.55 | +3.2 (+6.36%) | 407,928 |
| 17 Mar 2009 | INR | 51.1 | 52.8 | 50.1 | 50.35 | 50.35 | -0.25 (-0.49%) | 182,611 |
| 16 Mar 2009 | INR | 51.5 | 51.9 | 50.1 | 50.6 | 50.6 | -0.5 (-0.98%) | 98,451 |
| 13 Mar 2009 | INR | 50.25 | 52.5 | 50.25 | 51.1 | 51.1 | +1.15 (+2.30%) | 73,667 |
| 12 Mar 2009 | INR | 51.5 | 51.9 | 49.25 | 49.95 | 49.95 | +0.3 (+0.60%) | 22,220 |
| 9 Mar 2009 | INR | 50.05 | 51.8 | 49.1 | 49.65 | 49.65 | -0.5 (-1.00%) | 56,782 |
| 6 Mar 2009 | INR | 52 | 52.5 | 49.6 | 50.15 | 50.15 | -2.15 (-4.11%) | 53,139 |
| 5 Mar 2009 | INR | 54 | 54.7 | 51.6 | 52.3 | 52.3 | -1.45 (-2.70%) | 59,206 |
| 4 Mar 2009 | INR | 54.8 | 55.5 | 53.3 | 53.75 | 53.75 | -0.85 (-1.56%) | 21,047 |
| 3 Mar 2009 | INR | 54.3 | 56.15 | 54.25 | 54.6 | 54.6 | -1.15 (-2.06%) | 23,380 |
| 2 Mar 2009 | INR | 56.6 | 57.7 | 54.45 | 55.75 | 55.75 | -1.3 (-2.28%) | 50,125 |
| 27 Feb 2009 | INR | 57.75 | 58.4 | 56.35 | 57.05 | 57.05 | -1.25 (-2.14%) | 49,036 |
| 26 Feb 2009 | INR | 57.25 | 59.8 | 57 | 58.3 | 58.3 | +1.05 (+1.83%) | 24,607 |
| 25 Feb 2009 | INR | 59.2 | 60.95 | 57 | 57.25 | 57.25 | 0.0 (0.0%) | 65,604 |
| 24 Feb 2009 | INR | 58 | 58.4 | 56.2 | 57.25 | 57.25 | -1.35 (-2.30%) | 30,671 |
| 20 Feb 2009 | INR | 59.1 | 59.65 | 57.75 | 58.6 | 58.6 | -1.45 (-2.41%) | 58,632 |
