| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 27.5 | 28.8 | 27.5 | 28.8 | 28.8 | +0.85 (+3.04%) | 7,769 |
| 31 Mar 2009 | INR | 29.35 | 29.35 | 27.65 | 27.95 | 27.95 | -1.75 (-5.89%) | 169,960 |
| 30 Mar 2009 | INR | 29.25 | 31 | 29.2 | 29.7 | 29.7 | 0.0 (0.0%) | 15,744 |
| 27 Mar 2009 | INR | 29.05 | 30 | 29.05 | 29.7 | 29.7 | -0.3 (-1%) | 12,292 |
| 26 Mar 2009 | INR | 29.7 | 31 | 29.55 | 30 | 30 | -1.05 (-3.38%) | 8,390 |
| 25 Mar 2009 | INR | 29.5 | 31.25 | 29.5 | 31.05 | 31.05 | +1.45 (+4.90%) | 46,562 |
| 24 Mar 2009 | INR | 31.95 | 31.95 | 29.55 | 29.6 | 29.6 | -1.7 (-5.43%) | 39,395 |
| 23 Mar 2009 | INR | 28.55 | 31.45 | 28.55 | 31.3 | 31.3 | +2.2 (+7.56%) | 72,353 |
| 20 Mar 2009 | INR | 29.05 | 29.55 | 28.8 | 29.1 | 29.1 | -0.75 (-2.51%) | 14,506 |
| 19 Mar 2009 | INR | 29.5 | 30.5 | 28.1 | 29.85 | 29.85 | +0.85 (+2.93%) | 91,796 |
| 18 Mar 2009 | INR | 28.3 | 29.4 | 28 | 29 | 29 | +0.5 (+1.75%) | 23,820 |
| 17 Mar 2009 | INR | 27.1 | 28.75 | 26.85 | 28.5 | 28.5 | +1.05 (+3.83%) | 33,832 |
| 16 Mar 2009 | INR | 27 | 28 | 26.65 | 27.45 | 27.45 | -0.25 (-0.90%) | 32,341 |
| 13 Mar 2009 | INR | 24.85 | 28.3 | 24.85 | 27.7 | 27.7 | +2.3 (+9.06%) | 138,638 |
| 12 Mar 2009 | INR | 25 | 25.75 | 24.7 | 25.4 | 25.4 | -0.1 (-0.39%) | 10,418 |
| 9 Mar 2009 | INR | 24.5 | 25.5 | 23.7 | 25.5 | 25.5 | +1 (+4.08%) | 91,005 |
| 6 Mar 2009 | INR | 24.5 | 25.4 | 24.1 | 24.5 | 24.5 | -0.5 (-2%) | 9,147 |
| 5 Mar 2009 | INR | 24.4 | 25 | 24 | 25 | 25 | +0.5 (+2.04%) | 32,032 |
| 4 Mar 2009 | INR | 25.6 | 25.6 | 24.35 | 24.5 | 24.5 | -0.25 (-1.01%) | 4,456 |
| 3 Mar 2009 | INR | 24.15 | 25.75 | 23.6 | 24.75 | 24.75 | +0.25 (+1.02%) | 259,793 |
| 2 Mar 2009 | INR | 23.8 | 24.6 | 23.55 | 24.5 | 24.5 | -0.1 (-0.41%) | 76,131 |
| 27 Feb 2009 | INR | 23.45 | 24.7 | 23.45 | 24.6 | 24.6 | +0.85 (+3.58%) | 49,092 |
| 26 Feb 2009 | INR | 24 | 24 | 23.65 | 23.75 | 23.75 | -0.3 (-1.25%) | 1,568 |
| 25 Feb 2009 | INR | 23.15 | 24.5 | 23.15 | 24.05 | 24.05 | +0.85 (+3.66%) | 31,207 |
| 24 Feb 2009 | INR | 23.3 | 23.5 | 22.8 | 23.2 | 23.2 | -0.45 (-1.90%) | 2,157 |
| 20 Feb 2009 | INR | 23.35 | 23.95 | 23.3 | 23.65 | 23.65 | -0.45 (-1.87%) | 8,526 |
| 19 Feb 2009 | INR | 23.7 | 24.25 | 23.7 | 24.1 | 24.1 | +0.1 (+0.42%) | 3,096 |
| 18 Feb 2009 | INR | 23.1 | 24 | 23.1 | 24 | 24 | 0.0 (0.0%) | 10,343 |
| 17 Feb 2009 | INR | 23.85 | 24 | 23.5 | 24 | 24 | +0.35 (+1.48%) | 29,373 |
| 16 Feb 2009 | INR | 23.6 | 24 | 23.6 | 23.65 | 23.65 | 0.0 (0.0%) | 12,079 |
