| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 52.5 | 53 | 48.55 | 49.85 | 49.85 | -0.2 (-0.40%) | 1,396,921 |
| 8 Apr 2009 | INR | 44.1 | 51 | 43.3 | 50.05 | 50.05 | +3.95 (+8.57%) | 1,794,785 |
| 6 Apr 2009 | INR | 44.8 | 48 | 44.6 | 46.1 | 46.1 | +2.45 (+5.61%) | 1,501,827 |
| 2 Apr 2009 | INR | 41.4 | 44.7 | 41.1 | 43.65 | 43.65 | +3.45 (+8.58%) | 1,758,516 |
| 1 Apr 2009 | INR | 39.6 | 41.9 | 39.2 | 40.2 | 40.2 | +1 (+2.55%) | 1,107,935 |
| 31 Mar 2009 | INR | 38.8 | 40.45 | 37.25 | 39.2 | 39.2 | +1.45 (+3.84%) | 657,733 |
| 30 Mar 2009 | INR | 38.5 | 40.7 | 37.5 | 37.75 | 37.75 | -2.6 (-6.44%) | 833,441 |
| 27 Mar 2009 | INR | 39.15 | 41.15 | 38.1 | 40.35 | 40.35 | +1.7 (+4.40%) | 1,150,811 |
| 26 Mar 2009 | INR | 38.5 | 39 | 36.55 | 38.65 | 38.65 | +0.7 (+1.84%) | 1,477,000 |
| 25 Mar 2009 | INR | 35.6 | 38.25 | 34.9 | 37.95 | 37.95 | +2.2 (+6.15%) | 1,137,482 |
| 24 Mar 2009 | INR | 35.9 | 38.15 | 35.1 | 35.75 | 35.75 | +0.05 (+0.14%) | 1,504,014 |
| 23 Mar 2009 | INR | 34.9 | 36.55 | 34.6 | 35.7 | 35.7 | +1.5 (+4.39%) | 590,772 |
| 20 Mar 2009 | INR | 35 | 35 | 33.2 | 34.2 | 34.2 | -0.7 (-2.01%) | 434,754 |
| 19 Mar 2009 | INR | 35.45 | 36.2 | 34 | 34.9 | 34.9 | +0.05 (+0.14%) | 648,154 |
| 18 Mar 2009 | INR | 34.05 | 35.7 | 33.9 | 34.85 | 34.85 | +1.65 (+4.97%) | 1,125,702 |
| 17 Mar 2009 | INR | 32.6 | 34.4 | 31.7 | 33.2 | 33.2 | +1.15 (+3.59%) | 1,259,318 |
| 16 Mar 2009 | INR | 31.2 | 32.25 | 30.85 | 32.05 | 32.05 | +1.4 (+4.57%) | 976,328 |
| 13 Mar 2009 | INR | 30.4 | 31.1 | 29.2 | 30.65 | 30.65 | +1.25 (+4.25%) | 1,770,464 |
| 12 Mar 2009 | INR | 30.05 | 30.9 | 28.8 | 29.4 | 29.4 | 0.0 (0.0%) | 401,215 |
| 9 Mar 2009 | INR | 30.25 | 30.95 | 29.05 | 29.4 | 29.4 | -1.25 (-4.08%) | 387,271 |
| 6 Mar 2009 | INR | 30.95 | 31.3 | 30 | 30.65 | 30.65 | -0.85 (-2.70%) | 607,165 |
| 5 Mar 2009 | INR | 33.3 | 33.45 | 30.2 | 31.5 | 31.5 | -0.9 (-2.78%) | 805,875 |
| 4 Mar 2009 | INR | 34 | 34 | 31.65 | 32.4 | 32.4 | -0.55 (-1.67%) | 814,987 |
| 3 Mar 2009 | INR | 34.15 | 34.7 | 32.65 | 32.95 | 32.95 | -0.85 (-2.51%) | 304,618 |
| 2 Mar 2009 | INR | 34.5 | 35.5 | 33.5 | 33.8 | 33.8 | -1.15 (-3.29%) | 431,399 |
| 27 Feb 2009 | INR | 36.35 | 36.4 | 34.2 | 34.95 | 34.95 | -1.25 (-3.45%) | 428,550 |
| 26 Feb 2009 | INR | 36.5 | 36.8 | 35.5 | 36.2 | 36.2 | -0.25 (-0.69%) | 430,780 |
| 25 Feb 2009 | INR | 39 | 39 | 36.1 | 36.45 | 36.45 | -0.75 (-2.02%) | 476,869 |
| 24 Feb 2009 | INR | 38.5 | 38.5 | 36.9 | 37.2 | 37.2 | -1.55 (-4%) | 458,222 |
| 20 Feb 2009 | INR | 40.25 | 40.4 | 38.55 | 38.75 | 38.75 | -1.7 (-4.20%) | 455,073 |
