| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 64.1 | 69 | 64.05 | 68.1 | 68.1 | +1.6 (+2.41%) | 313,778 |
| 6 Apr 2009 | INR | 63.9 | 67.25 | 62.2 | 66.5 | 66.5 | +3.7 (+5.89%) | 297,711 |
| 2 Apr 2009 | INR | 62 | 64.2 | 62 | 62.8 | 62.8 | +1.4 (+2.28%) | 285,773 |
| 1 Apr 2009 | INR | 61 | 62.2 | 60 | 61.4 | 61.4 | +1.1 (+1.82%) | 97,396 |
| 31 Mar 2009 | INR | 61 | 61.2 | 59.75 | 60.3 | 60.3 | +0.35 (+0.58%) | 84,036 |
| 30 Mar 2009 | INR | 60.5 | 62.5 | 58.5 | 59.95 | 59.95 | +0.1 (+0.17%) | 301,550 |
| 27 Mar 2009 | INR | 60.5 | 61.9 | 59.1 | 59.85 | 59.85 | 0.0 (0.0%) | 242,369 |
| 26 Mar 2009 | INR | 60 | 60.8 | 58.2 | 59.85 | 59.85 | +0.55 (+0.93%) | 336,958 |
| 25 Mar 2009 | INR | 57 | 59.55 | 56.55 | 59.3 | 59.3 | +1.95 (+3.40%) | 131,415 |
| 24 Mar 2009 | INR | 58.85 | 59.5 | 57.1 | 57.35 | 57.35 | -0.9 (-1.55%) | 176,820 |
| 23 Mar 2009 | INR | 58.05 | 58.6 | 57.1 | 58.25 | 58.25 | +1.3 (+2.28%) | 164,094 |
| 20 Mar 2009 | INR | 57.65 | 58.4 | 56.8 | 56.95 | 56.95 | -1.05 (-1.81%) | 125,261 |
| 19 Mar 2009 | INR | 58.9 | 59.5 | 57.6 | 58 | 58 | +0.45 (+0.78%) | 642,032 |
| 18 Mar 2009 | INR | 55.4 | 58.2 | 54.75 | 57.55 | 57.55 | +3.4 (+6.28%) | 322,872 |
| 17 Mar 2009 | INR | 56 | 56.35 | 53.8 | 54.15 | 54.15 | -1 (-1.81%) | 177,729 |
| 16 Mar 2009 | INR | 56 | 56.9 | 54.5 | 55.15 | 55.15 | -0.6 (-1.08%) | 175,558 |
| 13 Mar 2009 | INR | 53.95 | 57.6 | 53.8 | 55.75 | 55.75 | +2.55 (+4.79%) | 166,058 |
| 12 Mar 2009 | INR | 54 | 54.5 | 53 | 53.2 | 53.2 | +0.2 (+0.38%) | 24,444 |
| 9 Mar 2009 | INR | 53.5 | 53.7 | 52.5 | 53 | 53 | -0.55 (-1.03%) | 43,794 |
| 6 Mar 2009 | INR | 52.9 | 53.7 | 52.4 | 53.55 | 53.55 | +0.3 (+0.56%) | 34,858 |
| 5 Mar 2009 | INR | 54.15 | 54.25 | 53.1 | 53.25 | 53.25 | 0.0 (0.0%) | 77,043 |
| 4 Mar 2009 | INR | 53.3 | 54.15 | 53 | 53.25 | 53.25 | -0.35 (-0.65%) | 29,458 |
| 3 Mar 2009 | INR | 53.4 | 55.1 | 53.15 | 53.6 | 53.6 | +0.15 (+0.28%) | 36,656 |
| 2 Mar 2009 | INR | 53.4 | 54.35 | 53.15 | 53.45 | 53.45 | -1.3 (-2.37%) | 28,732 |
| 27 Feb 2009 | INR | 55.4 | 56.5 | 54.35 | 54.75 | 54.75 | -0.35 (-0.64%) | 52,619 |
| 26 Feb 2009 | INR | 55 | 55.7 | 54.1 | 55.1 | 55.1 | -0.05 (-0.09%) | 94,000 |
| 25 Feb 2009 | INR | 56 | 56.5 | 54.55 | 55.15 | 55.15 | +0.05 (+0.09%) | 52,295 |
| 24 Feb 2009 | INR | 53.4 | 56.25 | 53 | 55.1 | 55.1 | +1 (+1.85%) | 162,060 |
| 20 Feb 2009 | INR | 55 | 55.5 | 53.95 | 54.1 | 54.1 | -1.6 (-2.87%) | 98,351 |
| 19 Feb 2009 | INR | 56.95 | 57.7 | 55.3 | 55.7 | 55.7 | -1.35 (-2.37%) | 82,715 |
