| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 55.3 | 56.75 | 53.25 | 55.65 | 55.65 | +1.65 (+3.06%) | 2,168,969 |
| 8 Apr 2009 | INR | 50.8 | 55.4 | 48.65 | 54 | 54 | +2.3 (+4.45%) | 1,072,934 |
| 6 Apr 2009 | INR | 53.25 | 53.7 | 50.55 | 51.7 | 51.7 | -0.55 (-1.05%) | 585,455 |
| 2 Apr 2009 | INR | 51.9 | 53.5 | 50.35 | 52.25 | 52.25 | +2.75 (+5.56%) | 1,716,898 |
| 1 Apr 2009 | INR | 46.3 | 50.4 | 45.85 | 49.5 | 49.5 | +3.35 (+7.26%) | 921,802 |
| 31 Mar 2009 | INR | 45 | 47 | 45 | 46.15 | 46.15 | +1.55 (+3.48%) | 1,805,053 |
| 30 Mar 2009 | INR | 46.9 | 46.9 | 43.3 | 44.6 | 44.6 | -2.9 (-6.11%) | 400,241 |
| 27 Mar 2009 | INR | 45.2 | 48 | 43.8 | 47.5 | 47.5 | +2.3 (+5.09%) | 693,450 |
| 26 Mar 2009 | INR | 45.5 | 46.25 | 43.9 | 45.2 | 45.2 | +0.1 (+0.22%) | 683,559 |
| 25 Mar 2009 | INR | 41 | 45.8 | 40.7 | 45.1 | 45.1 | +4.05 (+9.87%) | 1,001,530 |
| 24 Mar 2009 | INR | 42.5 | 44.4 | 40.55 | 41.05 | 41.05 | -0.7 (-1.68%) | 1,124,848 |
| 23 Mar 2009 | INR | 40.5 | 42.4 | 40.1 | 41.75 | 41.75 | +2.3 (+5.83%) | 1,196,539 |
| 20 Mar 2009 | INR | 38.55 | 40.75 | 37.8 | 39.45 | 39.45 | +1.15 (+3.00%) | 1,062,938 |
| 19 Mar 2009 | INR | 38 | 39.85 | 37.6 | 38.3 | 38.3 | +0.4 (+1.06%) | 424,699 |
| 18 Mar 2009 | INR | 38 | 39.6 | 37 | 37.9 | 37.9 | +1.25 (+3.41%) | 953,320 |
| 17 Mar 2009 | INR | 36.5 | 37.5 | 35 | 36.65 | 36.65 | +0.55 (+1.52%) | 800,137 |
| 16 Mar 2009 | INR | 35 | 36.4 | 34.6 | 36.1 | 36.1 | +1.9 (+5.56%) | 530,592 |
| 13 Mar 2009 | INR | 33.5 | 34.65 | 33 | 34.2 | 34.2 | +1.6 (+4.91%) | 602,561 |
| 12 Mar 2009 | INR | 33.3 | 34 | 32.3 | 32.6 | 32.6 | -0.35 (-1.06%) | 145,773 |
| 9 Mar 2009 | INR | 33.4 | 33.4 | 32.55 | 32.95 | 32.95 | -0.45 (-1.35%) | 277,024 |
| 6 Mar 2009 | INR | 32 | 34.1 | 31.6 | 33.4 | 33.4 | +0.8 (+2.45%) | 641,714 |
| 5 Mar 2009 | INR | 32.95 | 33.45 | 31.1 | 32.6 | 32.6 | -0.05 (-0.15%) | 520,745 |
| 4 Mar 2009 | INR | 34 | 34.4 | 32.4 | 32.65 | 32.65 | -0.55 (-1.66%) | 577,390 |
| 3 Mar 2009 | INR | 34.6 | 34.8 | 33 | 33.2 | 33.2 | -1.1 (-3.21%) | 443,140 |
| 2 Mar 2009 | INR | 36.5 | 36.5 | 33.75 | 34.3 | 34.3 | -2.45 (-6.67%) | 430,349 |
| 27 Feb 2009 | INR | 36.25 | 37.15 | 35.1 | 36.75 | 36.75 | +0.3 (+0.82%) | 336,944 |
| 26 Feb 2009 | INR | 38.2 | 38.3 | 36 | 36.45 | 36.45 | -1.2 (-3.19%) | 375,609 |
| 25 Feb 2009 | INR | 37.9 | 38.3 | 37 | 37.65 | 37.65 | +0.55 (+1.48%) | 277,638 |
| 24 Feb 2009 | INR | 37.3 | 38.5 | 36.6 | 37.1 | 37.1 | -1.15 (-3.01%) | 190,675 |
| 20 Feb 2009 | INR | 39.55 | 39.55 | 37.95 | 38.25 | 38.25 | -1.5 (-3.77%) | 307,928 |
