| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 36.75 | 42.45 | 35.95 | 41.25 | 41.25 | +4.2 (+11.34%) | 22,154 |
| 6 Apr 2009 | INR | 38.75 | 39.7 | 36.5 | 37.05 | 37.05 | -1.2 (-3.14%) | 11,733 |
| 2 Apr 2009 | INR | 35 | 41.7 | 35 | 38.25 | 38.25 | +3.1 (+8.82%) | 55,309 |
| 1 Apr 2009 | INR | 32 | 35.45 | 32 | 35.15 | 35.15 | +1.9 (+5.71%) | 7,056 |
| 31 Mar 2009 | INR | 32.85 | 33.25 | 32 | 33.25 | 33.25 | +0.45 (+1.37%) | 2,602 |
| 30 Mar 2009 | INR | 32 | 32.9 | 32 | 32.8 | 32.8 | +1.8 (+5.81%) | 6,773 |
| 27 Mar 2009 | INR | 32 | 32 | 30.65 | 31 | 31 | +0.45 (+1.47%) | 7,590 |
| 26 Mar 2009 | INR | 30.4 | 32 | 30.4 | 30.55 | 30.55 | -0.45 (-1.45%) | 5,479 |
| 25 Mar 2009 | INR | 31.4 | 32.65 | 29.55 | 31 | 31 | 0.0 (0.0%) | 48,925 |
| 24 Mar 2009 | INR | 35 | 35 | 30 | 31 | 31 | -2.25 (-6.77%) | 28,693 |
| 23 Mar 2009 | INR | 33 | 33.9 | 32.55 | 33.25 | 33.25 | +1.1 (+3.42%) | 3,280 |
| 20 Mar 2009 | INR | 33 | 34.35 | 31.5 | 32.15 | 32.15 | -1.55 (-4.60%) | 7,681 |
| 19 Mar 2009 | INR | 31 | 34.35 | 31 | 33.7 | 33.7 | +3.15 (+10.31%) | 10,301 |
| 18 Mar 2009 | INR | 31.9 | 33.9 | 29.25 | 30.55 | 30.55 | +1.5 (+5.16%) | 16,294 |
| 17 Mar 2009 | INR | 31.95 | 32 | 27 | 29.05 | 29.05 | -1.2 (-3.97%) | 36,902 |
| 16 Mar 2009 | INR | 31.45 | 31.45 | 28.35 | 30.25 | 30.25 | +2.35 (+8.42%) | 19,620 |
| 13 Mar 2009 | INR | 28.4 | 29 | 24.6 | 27.9 | 27.9 | +0.6 (+2.20%) | 23,338 |
| 12 Mar 2009 | INR | 28 | 29 | 24 | 27.3 | 27.3 | -1.2 (-4.21%) | 50,215 |
| 9 Mar 2009 | INR | 32.65 | 32.65 | 27.55 | 28.5 | 28.5 | -0.75 (-2.56%) | 16,950 |
| 6 Mar 2009 | INR | 29.5 | 29.95 | 29 | 29.25 | 29.25 | +0.75 (+2.63%) | 3,368 |
| 5 Mar 2009 | INR | 31.5 | 31.95 | 28.15 | 28.5 | 28.5 | -2.8 (-8.95%) | 18,239 |
| 4 Mar 2009 | INR | 33.5 | 33.8 | 30 | 31.3 | 31.3 | -1.7 (-5.15%) | 4,478 |
| 3 Mar 2009 | INR | 33.1 | 34.5 | 32.6 | 33 | 33 | -1.45 (-4.21%) | 3,525 |
| 2 Mar 2009 | INR | 38.9 | 38.9 | 34 | 34.45 | 34.45 | +0.15 (+0.44%) | 17,705 |
| 27 Feb 2009 | INR | 38.95 | 38.95 | 34 | 34.3 | 34.3 | -0.3 (-0.87%) | 3,485 |
| 26 Feb 2009 | INR | 36.4 | 36.5 | 34.55 | 34.6 | 34.6 | -1.4 (-3.89%) | 2,268 |
| 25 Feb 2009 | INR | 37.5 | 37.5 | 36 | 36 | 36 | -0.65 (-1.77%) | 6,908 |
| 24 Feb 2009 | INR | 36 | 37.7 | 36 | 36.65 | 36.65 | -0.3 (-0.81%) | 1,313 |
| 20 Feb 2009 | INR | 37.5 | 37.6 | 36.9 | 36.95 | 36.95 | +0.3 (+0.82%) | 243 |
| 19 Feb 2009 | INR | 37.1 | 37.95 | 36.55 | 36.65 | 36.65 | -1 (-2.66%) | 1,010 |
