| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 25.55 | 27.5 | 25.55 | 27.15 | 27.15 | +0.15 (+0.56%) | 155,930 |
| 6 Apr 2009 | INR | 28.7 | 29 | 26.3 | 27 | 27 | -0.3 (-1.10%) | 106,256 |
| 2 Apr 2009 | INR | 28.5 | 29.3 | 26.75 | 27.3 | 27.3 | +0.5 (+1.87%) | 194,604 |
| 1 Apr 2009 | INR | 26.3 | 26.8 | 25.65 | 26.8 | 26.8 | +1.05 (+4.08%) | 88,421 |
| 31 Mar 2009 | INR | 25 | 27 | 24 | 25.75 | 25.75 | +1.5 (+6.19%) | 146,281 |
| 30 Mar 2009 | INR | 23.9 | 25.9 | 23.8 | 24.25 | 24.25 | +1.1 (+4.75%) | 95,427 |
| 27 Mar 2009 | INR | 23 | 23.7 | 22.75 | 23.15 | 23.15 | +0.15 (+0.65%) | 288,350 |
| 26 Mar 2009 | INR | 23 | 23.15 | 22.7 | 23 | 23 | +0.4 (+1.77%) | 59,863 |
| 25 Mar 2009 | INR | 22.95 | 23.25 | 22.1 | 22.6 | 22.6 | -0.05 (-0.22%) | 149,636 |
| 24 Mar 2009 | INR | 22.9 | 23.4 | 22.25 | 22.65 | 22.65 | -0.25 (-1.09%) | 35,278 |
| 23 Mar 2009 | INR | 23.25 | 23.5 | 22.4 | 22.9 | 22.9 | +0.05 (+0.22%) | 87,182 |
| 20 Mar 2009 | INR | 23 | 23.25 | 22.2 | 22.85 | 22.85 | +0.2 (+0.88%) | 44,741 |
| 19 Mar 2009 | INR | 23.05 | 23.5 | 22.3 | 22.65 | 22.65 | -0.5 (-2.16%) | 70,991 |
| 18 Mar 2009 | INR | 22.6 | 23.25 | 22.5 | 23.15 | 23.15 | +1.3 (+5.95%) | 12,802 |
| 17 Mar 2009 | INR | 23.3 | 23.5 | 21.8 | 21.85 | 21.85 | -0.85 (-3.74%) | 43,605 |
| 16 Mar 2009 | INR | 24.3 | 24.7 | 22.05 | 22.7 | 22.7 | -1.2 (-5.02%) | 29,398 |
| 13 Mar 2009 | INR | 21.85 | 24 | 21.85 | 23.9 | 23.9 | +1.8 (+8.14%) | 10,161 |
| 12 Mar 2009 | INR | 22.1 | 23.3 | 21.5 | 22.1 | 22.1 | +0.6 (+2.79%) | 3,507 |
| 9 Mar 2009 | INR | 23 | 23 | 21.5 | 21.5 | 21.5 | -1 (-4.44%) | 4,749 |
| 6 Mar 2009 | INR | 23 | 23.8 | 21.6 | 22.5 | 22.5 | -0.65 (-2.81%) | 16,368 |
| 5 Mar 2009 | INR | 23.75 | 24.3 | 22.5 | 23.15 | 23.15 | -0.95 (-3.94%) | 16,445 |
| 4 Mar 2009 | INR | 23.1 | 25.75 | 23.1 | 24.1 | 24.1 | -0.1 (-0.41%) | 5,327 |
| 3 Mar 2009 | INR | 25 | 25 | 23.5 | 24.2 | 24.2 | -0.2 (-0.82%) | 2,869 |
| 2 Mar 2009 | INR | 24 | 25 | 23.75 | 24.4 | 24.4 | +0.45 (+1.88%) | 14,033 |
| 27 Feb 2009 | INR | 25.5 | 25.5 | 23.8 | 23.95 | 23.95 | -1.05 (-4.20%) | 26,719 |
| 26 Feb 2009 | INR | 26.5 | 26.5 | 25 | 25 | 25 | -0.75 (-2.91%) | 6,037 |
| 25 Feb 2009 | INR | 26 | 26.25 | 25.7 | 25.75 | 25.75 | -0.15 (-0.58%) | 9,456 |
| 24 Feb 2009 | INR | 26.2 | 26.8 | 25.6 | 25.9 | 25.9 | -1.1 (-4.07%) | 20,548 |
| 20 Feb 2009 | INR | 29.2 | 29.8 | 26.45 | 27 | 27 | -3.3 (-10.89%) | 54,041 |
| 19 Feb 2009 | INR | 30 | 30.7 | 29.5 | 30.3 | 30.3 | +0.2 (+0.66%) | 2,295 |
