| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 82.6 | 93.9 | 82.6 | 88.1 | 88.1 | +1.25 (+1.44%) | 102,466 |
| 6 Apr 2009 | INR | 76 | 86.85 | 75.3 | 86.85 | 86.85 | +13.9 (+19.05%) | 159,544 |
| 2 Apr 2009 | INR | 72 | 74 | 68.5 | 72.95 | 72.95 | +2.65 (+3.77%) | 21,980 |
| 1 Apr 2009 | INR | 64.2 | 71 | 64.15 | 70.3 | 70.3 | +4.75 (+7.25%) | 8,408 |
| 31 Mar 2009 | INR | 67.75 | 68.4 | 63 | 65.55 | 65.55 | -0.8 (-1.21%) | 8,132 |
| 30 Mar 2009 | INR | 69.4 | 69.4 | 65.3 | 66.35 | 66.35 | -3.6 (-5.15%) | 3,235 |
| 27 Mar 2009 | INR | 69.95 | 70 | 67 | 69.95 | 69.95 | +1.95 (+2.87%) | 8,009 |
| 26 Mar 2009 | INR | 68.1 | 71.4 | 67 | 68 | 68 | -2.45 (-3.48%) | 47,934 |
| 25 Mar 2009 | INR | 68.1 | 70.7 | 68.05 | 70.45 | 70.45 | +1.8 (+2.62%) | 11,114 |
| 24 Mar 2009 | INR | 68 | 70.4 | 66.9 | 68.65 | 68.65 | +2.35 (+3.54%) | 28,530 |
| 23 Mar 2009 | INR | 67.1 | 72 | 64.3 | 66.3 | 66.3 | -0.7 (-1.04%) | 21,198 |
| 20 Mar 2009 | INR | 69.55 | 71 | 66 | 67 | 67 | -3 (-4.29%) | 10,156 |
| 19 Mar 2009 | INR | 72 | 75.5 | 67.5 | 70 | 70 | +0.35 (+0.50%) | 29,030 |
| 18 Mar 2009 | INR | 65.95 | 71.4 | 64.15 | 69.65 | 69.65 | +6.65 (+10.56%) | 32,791 |
| 17 Mar 2009 | INR | 68.5 | 69 | 62.2 | 63 | 63 | -4.05 (-6.04%) | 18,648 |
| 16 Mar 2009 | INR | 60.9 | 68.5 | 59.75 | 67.05 | 67.05 | +7 (+11.66%) | 41,892 |
| 13 Mar 2009 | INR | 59.95 | 61.4 | 58.15 | 60.05 | 60.05 | +1.7 (+2.91%) | 45,663 |
| 12 Mar 2009 | INR | 59.1 | 59.4 | 57.6 | 58.35 | 58.35 | +0.8 (+1.39%) | 7,627 |
| 9 Mar 2009 | INR | 56 | 61.8 | 51 | 57.55 | 57.55 | +3.8 (+7.07%) | 20,661 |
| 6 Mar 2009 | INR | 52.25 | 55.2 | 52.25 | 53.75 | 53.75 | -0.25 (-0.46%) | 6,331 |
| 5 Mar 2009 | INR | 57.75 | 57.8 | 54 | 54 | 54 | -2.05 (-3.66%) | 16,759 |
| 4 Mar 2009 | INR | 57 | 58 | 54.5 | 56.05 | 56.05 | +1.2 (+2.19%) | 16,191 |
| 3 Mar 2009 | INR | 55 | 62 | 54.5 | 54.85 | 54.85 | 0.0 (0.0%) | 36,716 |
| 2 Mar 2009 | INR | 53.6 | 57.5 | 53.35 | 54.85 | 54.85 | -0.15 (-0.27%) | 9,015 |
| 27 Feb 2009 | INR | 52.5 | 57.85 | 51.1 | 55 | 55 | +2.3 (+4.36%) | 7,062 |
| 26 Feb 2009 | INR | 54.9 | 54.95 | 52.15 | 52.7 | 52.7 | -1.15 (-2.14%) | 2,745 |
| 25 Feb 2009 | INR | 54.8 | 56.8 | 53.5 | 53.85 | 53.85 | +1.25 (+2.38%) | 11,054 |
| 24 Feb 2009 | INR | 51 | 53 | 49.5 | 52.6 | 52.6 | +0.65 (+1.25%) | 11,396 |
| 20 Feb 2009 | INR | 54.5 | 54.5 | 51.25 | 51.95 | 51.95 | -1.9 (-3.53%) | 15,645 |
| 19 Feb 2009 | INR | 56 | 56 | 53.25 | 53.85 | 53.85 | -1.8 (-3.23%) | 26,888 |
