| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 72.25 | 79.55 | 72.25 | 78.9 | 78.9 | +3.1 (+4.09%) | 25,426 |
| 6 Apr 2009 | INR | 78.4 | 79.9 | 73.5 | 75.8 | 75.8 | +3 (+4.12%) | 25,472 |
| 2 Apr 2009 | INR | 68.75 | 72.8 | 66.35 | 72.8 | 72.8 | +6.6 (+9.97%) | 15,929 |
| 1 Apr 2009 | INR | 61.5 | 67.4 | 61.4 | 66.2 | 66.2 | +2.7 (+4.25%) | 7,931 |
| 31 Mar 2009 | INR | 59.05 | 64.8 | 59.05 | 63.5 | 63.5 | +0.7 (+1.11%) | 5,773 |
| 30 Mar 2009 | INR | 65.25 | 67.9 | 62.5 | 62.8 | 62.8 | -6.6 (-9.51%) | 38,481 |
| 27 Mar 2009 | INR | 64.05 | 70.5 | 64.05 | 69.4 | 69.4 | +2.9 (+4.36%) | 16,867 |
| 26 Mar 2009 | INR | 62.8 | 67.05 | 62.8 | 66.5 | 66.5 | +4.5 (+7.26%) | 11,597 |
| 25 Mar 2009 | INR | 62.1 | 62.5 | 59.25 | 62 | 62 | -1.45 (-2.29%) | 4,804 |
| 24 Mar 2009 | INR | 67 | 67 | 62.55 | 63.45 | 63.45 | -2.55 (-3.86%) | 10,537 |
| 23 Mar 2009 | INR | 68 | 68 | 64.5 | 66 | 66 | +0.35 (+0.53%) | 9,745 |
| 20 Mar 2009 | INR | 70.8 | 70.8 | 63.5 | 65.65 | 65.65 | +0.35 (+0.54%) | 34,322 |
| 19 Mar 2009 | INR | 60.9 | 65.3 | 60.9 | 65.3 | 65.3 | +5.9 (+9.93%) | 19,268 |
| 18 Mar 2009 | INR | 57.4 | 60.95 | 57.4 | 59.4 | 59.4 | +4.05 (+7.32%) | 5,624 |
| 17 Mar 2009 | INR | 56 | 57.45 | 54.5 | 55.35 | 55.35 | -0.15 (-0.27%) | 5,999 |
| 16 Mar 2009 | INR | 53.3 | 55.7 | 53 | 55.5 | 55.5 | +2.75 (+5.21%) | 3,892 |
| 13 Mar 2009 | INR | 53.1 | 54 | 52.25 | 52.75 | 52.75 | +0.05 (+0.09%) | 10,684 |
| 12 Mar 2009 | INR | 55.45 | 55.45 | 52.1 | 52.7 | 52.7 | +0.1 (+0.19%) | 3,150 |
| 9 Mar 2009 | INR | 52.65 | 54 | 52 | 52.6 | 52.6 | +0.5 (+0.96%) | 3,787 |
| 6 Mar 2009 | INR | 50 | 52.6 | 50 | 52.1 | 52.1 | +0.7 (+1.36%) | 3,646 |
| 5 Mar 2009 | INR | 55.05 | 55.05 | 51.35 | 51.4 | 51.4 | -2.6 (-4.81%) | 15,178 |
| 4 Mar 2009 | INR | 53.3 | 55.7 | 52.55 | 54 | 54 | -0.65 (-1.19%) | 3,191 |
| 3 Mar 2009 | INR | 54.1 | 55 | 53.5 | 54.65 | 54.65 | +0.65 (+1.20%) | 3,913 |
| 2 Mar 2009 | INR | 56.75 | 56.95 | 53.9 | 54 | 54 | -2.7 (-4.76%) | 5,551 |
| 27 Feb 2009 | INR | 57.5 | 57.5 | 56.15 | 56.7 | 56.7 | -1.3 (-2.24%) | 1,795 |
| 26 Feb 2009 | INR | 56 | 58 | 55.25 | 58 | 58 | +1 (+1.75%) | 1,818 |
| 25 Feb 2009 | INR | 54.9 | 58.2 | 54.9 | 57 | 57 | +1.9 (+3.45%) | 958 |
| 24 Feb 2009 | INR | 55.25 | 56.7 | 55.1 | 55.1 | 55.1 | -1.75 (-3.08%) | 8,543 |
| 20 Feb 2009 | INR | 57.3 | 58.4 | 56.25 | 56.85 | 56.85 | -1.15 (-1.98%) | 6,031 |
| 19 Feb 2009 | INR | 59.9 | 59.9 | 58 | 58 | 58 | +0.35 (+0.61%) | 5,696 |
