| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 40 | 44.4 | 40 | 42.05 | 42.05 | +2.7 (+6.86%) | 33,997,969 |
| 8 Apr 2009 | INR | 35.25 | 40.2 | 34.1 | 39.35 | 39.35 | +2.55 (+6.93%) | 23,602,481 |
| 6 Apr 2009 | INR | 38.5 | 39.6 | 36.35 | 36.8 | 36.8 | -0.7 (-1.87%) | 12,530,850 |
| 2 Apr 2009 | INR | 38 | 39.6 | 37.1 | 37.5 | 37.5 | 0.0 (0.0%) | 14,446,713 |
| 1 Apr 2009 | INR | 34.75 | 38.05 | 34.75 | 37.5 | 37.5 | +2.55 (+7.30%) | 17,596,742 |
| 31 Mar 2009 | INR | 34.4 | 36.15 | 34 | 34.95 | 34.95 | +1.25 (+3.71%) | 15,611,531 |
| 30 Mar 2009 | INR | 35.5 | 35.6 | 31.3 | 33.7 | 33.7 | -2.2 (-6.13%) | 12,194,287 |
| 27 Mar 2009 | INR | 37.2 | 37.2 | 34.75 | 35.9 | 35.9 | -0.65 (-1.78%) | 15,426,266 |
| 26 Mar 2009 | INR | 34.8 | 37.15 | 33.5 | 36.55 | 36.55 | +2.65 (+7.82%) | 37,088,685 |
| 25 Mar 2009 | INR | 29.5 | 34.35 | 28.75 | 33.9 | 33.9 | +4.85 (+16.70%) | 36,686,050 |
| 24 Mar 2009 | INR | 28.5 | 30.35 | 28.3 | 29.05 | 29.05 | +1.1 (+3.94%) | 21,232,802 |
| 23 Mar 2009 | INR | 27.25 | 28.2 | 27.1 | 27.95 | 27.95 | +1 (+3.71%) | 7,635,810 |
| 20 Mar 2009 | INR | 26 | 27.3 | 26 | 26.95 | 26.95 | -0.05 (-0.19%) | 4,679,304 |
| 19 Mar 2009 | INR | 26.75 | 27.7 | 26.45 | 27 | 27 | +0.35 (+1.31%) | 8,465,203 |
| 18 Mar 2009 | INR | 26.35 | 27.25 | 26.25 | 26.65 | 26.65 | +0.7 (+2.70%) | 9,677,757 |
| 17 Mar 2009 | INR | 26.7 | 27.9 | 25.85 | 25.95 | 25.95 | -0.35 (-1.33%) | 18,122,011 |
| 16 Mar 2009 | INR | 26.8 | 27.2 | 25.3 | 26.3 | 26.3 | -0.15 (-0.57%) | 13,864,128 |
| 13 Mar 2009 | INR | 25.65 | 26.8 | 25.5 | 26.45 | 26.45 | +1.4 (+5.59%) | 7,385,813 |
| 12 Mar 2009 | INR | 25.25 | 25.75 | 24.85 | 25.05 | 25.05 | +0.25 (+1.01%) | 3,594,305 |
| 9 Mar 2009 | INR | 25.5 | 26.75 | 24.6 | 24.8 | 24.8 | -1.3 (-4.98%) | 5,509,507 |
| 6 Mar 2009 | INR | 25.75 | 26.75 | 24.7 | 26.1 | 26.1 | +0.6 (+2.35%) | 8,179,040 |
| 5 Mar 2009 | INR | 27.5 | 27.6 | 25.05 | 25.5 | 25.5 | -1.3 (-4.85%) | 7,805,897 |
| 4 Mar 2009 | INR | 26.55 | 27.2 | 26.55 | 26.8 | 26.8 | +0.25 (+0.94%) | 5,472,493 |
| 3 Mar 2009 | INR | 26.75 | 27.6 | 26.4 | 26.55 | 26.55 | -0.35 (-1.30%) | 7,433,139 |
| 2 Mar 2009 | INR | 27.7 | 28.35 | 26.75 | 26.9 | 26.9 | -1.3 (-4.61%) | 6,904,940 |
| 27 Feb 2009 | INR | 28.6 | 29.35 | 27.7 | 28.2 | 28.2 | -0.75 (-2.59%) | 5,704,260 |
| 26 Feb 2009 | INR | 28.1 | 29.45 | 27.7 | 28.95 | 28.95 | +0.85 (+3.02%) | 8,026,295 |
| 25 Feb 2009 | INR | 28.3 | 29 | 27.9 | 28.1 | 28.1 | -0.25 (-0.88%) | 6,770,766 |
| 24 Feb 2009 | INR | 27.5 | 28.6 | 27.1 | 28.35 | 28.35 | +0.3 (+1.07%) | 8,630,675 |
| 20 Feb 2009 | INR | 28.1 | 28.6 | 27.6 | 28.05 | 28.05 | -0.55 (-1.92%) | 7,264,357 |
