| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 58.7 | 68 | 58 | 61.2 | 61.2 | +2.5 (+4.26%) | 898,311 |
| 6 Apr 2009 | INR | 59.45 | 60.85 | 58.5 | 58.7 | 58.7 | -0.55 (-0.93%) | 41,461 |
| 2 Apr 2009 | INR | 60.95 | 61.4 | 58.8 | 59.25 | 59.25 | -0.5 (-0.84%) | 189,592 |
| 1 Apr 2009 | INR | 60 | 61.25 | 59.75 | 59.75 | 59.75 | -0.3 (-0.50%) | 15,797 |
| 31 Mar 2009 | INR | 60 | 61.4 | 59.15 | 60.05 | 60.05 | 0.0 (0.0%) | 22,475 |
| 30 Mar 2009 | INR | 58.1 | 61.45 | 57 | 60.05 | 60.05 | +1.05 (+1.78%) | 69,460 |
| 27 Mar 2009 | INR | 58.4 | 59.25 | 58.4 | 59 | 59 | 0.0 (0.0%) | 14,122 |
| 26 Mar 2009 | INR | 58.95 | 59.4 | 58.55 | 59 | 59 | +0.85 (+1.46%) | 315,286 |
| 25 Mar 2009 | INR | 58.9 | 59.45 | 58 | 58.15 | 58.15 | -0.05 (-0.09%) | 18,469 |
| 24 Mar 2009 | INR | 59.6 | 61 | 57.85 | 58.2 | 58.2 | -0.5 (-0.85%) | 52,455 |
| 23 Mar 2009 | INR | 58.9 | 59.4 | 58.2 | 58.7 | 58.7 | +0.5 (+0.86%) | 29,915 |
| 20 Mar 2009 | INR | 59.5 | 59.5 | 57.85 | 58.2 | 58.2 | -0.95 (-1.61%) | 44,394 |
| 19 Mar 2009 | INR | 62 | 62 | 58.9 | 59.15 | 59.15 | -2.75 (-4.44%) | 33,679 |
| 18 Mar 2009 | INR | 60 | 62 | 59.7 | 61.9 | 61.9 | +2.95 (+5.00%) | 41,219 |
| 17 Mar 2009 | INR | 62.45 | 62.5 | 57.5 | 58.95 | 58.95 | -2.75 (-4.46%) | 201,935 |
| 16 Mar 2009 | INR | 61.75 | 61.9 | 60.5 | 61.7 | 61.7 | +0.75 (+1.23%) | 19,700 |
| 13 Mar 2009 | INR | 61.3 | 61.75 | 60.6 | 60.95 | 60.95 | -0.05 (-0.08%) | 109,173 |
| 12 Mar 2009 | INR | 61.5 | 61.5 | 59.55 | 61 | 61 | +0.4 (+0.66%) | 47,526 |
| 9 Mar 2009 | INR | 58.85 | 61.4 | 58.85 | 60.6 | 60.6 | +1.75 (+2.97%) | 39,658 |
| 6 Mar 2009 | INR | 58.35 | 60.4 | 58.15 | 58.85 | 58.85 | +0.1 (+0.17%) | 1,850,743 |
| 5 Mar 2009 | INR | 58.65 | 59.45 | 58.5 | 58.75 | 58.75 | +0.75 (+1.29%) | 47,498 |
| 4 Mar 2009 | INR | 57.35 | 58.3 | 56.05 | 58 | 58 | +1.1 (+1.93%) | 108,001 |
| 3 Mar 2009 | INR | 59 | 59.7 | 56.8 | 56.9 | 56.9 | -2.1 (-3.56%) | 20,584 |
| 2 Mar 2009 | INR | 57.75 | 59.45 | 57.4 | 59 | 59 | +1.2 (+2.08%) | 27,721 |
| 27 Feb 2009 | INR | 56.7 | 58.25 | 56.25 | 57.8 | 57.8 | +1.3 (+2.30%) | 21,481 |
| 26 Feb 2009 | INR | 56.8 | 57.25 | 56 | 56.5 | 56.5 | 0.0 (0.0%) | 12,797 |
| 25 Feb 2009 | INR | 58 | 58 | 56.35 | 56.5 | 56.5 | -0.7 (-1.22%) | 15,293 |
| 24 Feb 2009 | INR | 57.6 | 58 | 57 | 57.2 | 57.2 | -1.55 (-2.64%) | 21,194 |
| 20 Feb 2009 | INR | 58.25 | 59.35 | 57.85 | 58.75 | 58.75 | +0.75 (+1.29%) | 16,699 |
| 19 Feb 2009 | INR | 57.9 | 58.75 | 57.3 | 58 | 58 | -0.5 (-0.85%) | 12,920 |
