| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 4.68 | 4.8 | 4.58 | 4.73 | 4.73 | +0.21 (+4.65%) | 80,284 |
| 31 Mar 2009 | INR | 4.55 | 4.7 | 4.5 | 4.52 | 4.52 | +0.04 (+0.89%) | 163,201 |
| 30 Mar 2009 | INR | 4.6 | 4.78 | 4.47 | 4.48 | 4.48 | -0.26 (-5.49%) | 145,253 |
| 27 Mar 2009 | INR | 4.7 | 4.78 | 4.6 | 4.74 | 4.74 | +0.06 (+1.28%) | 131,041 |
| 26 Mar 2009 | INR | 4.68 | 4.85 | 4.5 | 4.68 | 4.68 | -0.06 (-1.27%) | 125,107 |
| 25 Mar 2009 | INR | 4.75 | 4.75 | 4.57 | 4.74 | 4.74 | 0.0 (0.0%) | 48,819 |
| 24 Mar 2009 | INR | 5 | 5 | 4.64 | 4.74 | 4.74 | -0.04 (-0.84%) | 92,106 |
| 23 Mar 2009 | INR | 4.74 | 4.85 | 4.66 | 4.78 | 4.78 | +0.2 (+4.37%) | 88,778 |
| 20 Mar 2009 | INR | 4.57 | 4.75 | 4.5 | 4.58 | 4.58 | -0.07 (-1.51%) | 115,067 |
| 19 Mar 2009 | INR | 4.6 | 4.8 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 84,640 |
| 18 Mar 2009 | INR | 4.51 | 4.85 | 4.41 | 4.6 | 4.6 | +0.06 (+1.32%) | 99,115 |
| 17 Mar 2009 | INR | 4.5 | 4.68 | 4.27 | 4.54 | 4.54 | +0.18 (+4.13%) | 335,310 |
| 16 Mar 2009 | INR | 4.9 | 4.9 | 4.32 | 4.36 | 4.36 | -0.16 (-3.54%) | 156,335 |
| 13 Mar 2009 | INR | 4.8 | 4.9 | 4.46 | 4.52 | 4.52 | -0.06 (-1.31%) | 119,155 |
| 12 Mar 2009 | INR | 4.7 | 4.9 | 4.5 | 4.58 | 4.58 | -0.17 (-3.58%) | 112,612 |
| 9 Mar 2009 | INR | 4.75 | 4.91 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 101,952 |
| 6 Mar 2009 | INR | 4.68 | 4.88 | 4.51 | 4.75 | 4.75 | +0.03 (+0.64%) | 68,150 |
| 5 Mar 2009 | INR | 4.73 | 4.9 | 4.65 | 4.72 | 4.72 | -0.03 (-0.63%) | 68,903 |
| 4 Mar 2009 | INR | 4.8 | 5 | 4.62 | 4.75 | 4.75 | -0.05 (-1.04%) | 41,085 |
| 3 Mar 2009 | INR | 4.76 | 4.95 | 4.75 | 4.8 | 4.8 | -0.12 (-2.44%) | 69,392 |
| 2 Mar 2009 | INR | 5 | 5.05 | 4.92 | 4.92 | 4.92 | -0.05 (-1.01%) | 60,980 |
| 27 Feb 2009 | INR | 5 | 5.1 | 4.95 | 4.97 | 4.97 | -0.06 (-1.19%) | 53,367 |
| 26 Feb 2009 | INR | 5 | 5.2 | 5 | 5.03 | 5.03 | -0.08 (-1.57%) | 26,821 |
| 25 Feb 2009 | INR | 5.11 | 5.22 | 5.08 | 5.11 | 5.11 | +0.06 (+1.19%) | 58,388 |
| 24 Feb 2009 | INR | 5.05 | 5.1 | 4.95 | 5.05 | 5.05 | -0.04 (-0.79%) | 81,024 |
| 20 Feb 2009 | INR | 5.1 | 5.28 | 5.02 | 5.09 | 5.09 | -0.06 (-1.17%) | 63,535 |
| 19 Feb 2009 | INR | 5.2 | 5.33 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 36,809 |
| 18 Feb 2009 | INR | 5.1 | 5.25 | 5.02 | 5.16 | 5.16 | -0.05 (-0.96%) | 68,989 |
| 17 Feb 2009 | INR | 5.15 | 5.35 | 5.06 | 5.21 | 5.21 | -0.09 (-1.70%) | 62,860 |
| 16 Feb 2009 | INR | 5.45 | 5.55 | 5.3 | 5.3 | 5.3 | -0.11 (-2.03%) | 37,600 |
