| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2009 | INR | 33.9 | 36.95 | 31.6 | 32 | 32 | -0.75 (-2.29%) | 65,376 |
| 8 May 2009 | INR | 33 | 33.5 | 32.7 | 32.75 | 32.75 | -0.65 (-1.95%) | 4,777 |
| 7 May 2009 | INR | 34 | 34 | 32.25 | 33.4 | 33.4 | +0.8 (+2.45%) | 2,750 |
| 6 May 2009 | INR | 33.25 | 34 | 32.5 | 32.6 | 32.6 | -1.05 (-3.12%) | 3,446 |
| 5 May 2009 | INR | 31.6 | 33.95 | 31.6 | 33.65 | 33.65 | +1.65 (+5.16%) | 3,352 |
| 4 May 2009 | INR | 31.1 | 33.5 | 31.1 | 32 | 32 | +0.45 (+1.43%) | 4,518 |
| 29 Apr 2009 | INR | 31.05 | 31.55 | 30.05 | 31.55 | 31.55 | +0.5 (+1.61%) | 2,971 |
| 28 Apr 2009 | INR | 32.85 | 32.85 | 30.9 | 31.05 | 31.05 | -0.95 (-2.97%) | 4,253 |
| 27 Apr 2009 | INR | 32.75 | 34 | 32 | 32 | 32 | +0.2 (+0.63%) | 4,028 |
| 24 Apr 2009 | INR | 33.25 | 33.25 | 31.65 | 31.8 | 31.8 | 0.0 (0.0%) | 9,782 |
| 23 Apr 2009 | INR | 33 | 33 | 31.75 | 31.8 | 31.8 | -0.8 (-2.45%) | 2,692 |
| 22 Apr 2009 | INR | 32 | 34 | 32 | 32.6 | 32.6 | -0.4 (-1.21%) | 3,898 |
| 21 Apr 2009 | INR | 34.5 | 34.5 | 31.85 | 33 | 33 | -0.85 (-2.51%) | 1,771 |
| 20 Apr 2009 | INR | 33.1 | 34.5 | 33.1 | 33.85 | 33.85 | +0.9 (+2.73%) | 6,103 |
| 17 Apr 2009 | INR | 34.75 | 34.9 | 32 | 32.95 | 32.95 | -1 (-2.95%) | 8,293 |
| 16 Apr 2009 | INR | 35.6 | 37.5 | 33 | 33.95 | 33.95 | -2.65 (-7.24%) | 22,346 |
| 15 Apr 2009 | INR | 34 | 37.85 | 33.65 | 36.6 | 36.6 | +1.7 (+4.87%) | 37,472 |
| 13 Apr 2009 | INR | 34.95 | 36.75 | 34.15 | 34.9 | 34.9 | +1.8 (+5.44%) | 53,447 |
| 9 Apr 2009 | INR | 32.8 | 34.5 | 30.65 | 33.1 | 33.1 | +1.95 (+6.26%) | 90,330 |
| 8 Apr 2009 | INR | 28.8 | 31.9 | 28.4 | 31.15 | 31.15 | +2.25 (+7.79%) | 58,300 |
| 6 Apr 2009 | INR | 28.55 | 29.7 | 27.5 | 28.9 | 28.9 | +1.95 (+7.24%) | 64,509 |
| 2 Apr 2009 | INR | 27.8 | 27.8 | 26.75 | 26.95 | 26.95 | +0.05 (+0.19%) | 88,265 |
| 1 Apr 2009 | INR | 27.95 | 28.45 | 26.7 | 26.9 | 26.9 | 0.0 (0.0%) | 60,861 |
| 31 Mar 2009 | INR | 25 | 29 | 25 | 26.9 | 26.9 | +1.9 (+7.60%) | 418,140 |
| 30 Mar 2009 | INR | 26 | 29 | 24.8 | 25 | 25 | -0.4 (-1.57%) | 18,410 |
| 27 Mar 2009 | INR | 27.95 | 27.95 | 24.95 | 25.4 | 25.4 | -1.8 (-6.62%) | 9,126 |
| 26 Mar 2009 | INR | 27.45 | 27.45 | 27.05 | 27.2 | 27.2 | -0.05 (-0.18%) | 1,941 |
| 25 Mar 2009 | INR | 27.45 | 27.5 | 26.8 | 27.25 | 27.25 | +0.1 (+0.37%) | 1,361 |
| 24 Mar 2009 | INR | 28 | 28 | 27.15 | 27.15 | 27.15 | -0.75 (-2.69%) | 1,310 |
| 23 Mar 2009 | INR | 27.95 | 27.95 | 27.3 | 27.9 | 27.9 | -0.1 (-0.36%) | 1,970 |
