| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 47.25 | 47.5 | 44.1 | 45.25 | 45.25 | -0.95 (-2.06%) | 682,826 |
| 8 Apr 2009 | INR | 42 | 47.25 | 41.35 | 46.2 | 46.2 | +3.25 (+7.57%) | 955,496 |
| 6 Apr 2009 | INR | 42.45 | 44.4 | 42.2 | 42.95 | 42.95 | +1.5 (+3.62%) | 649,604 |
| 2 Apr 2009 | INR | 41.5 | 43.1 | 41.1 | 41.45 | 41.45 | +0.75 (+1.84%) | 556,601 |
| 1 Apr 2009 | INR | 40.2 | 41.75 | 39.25 | 40.7 | 40.7 | +1.05 (+2.65%) | 370,669 |
| 31 Mar 2009 | INR | 38.25 | 40.85 | 37.7 | 39.65 | 39.65 | +1.55 (+4.07%) | 213,627 |
| 30 Mar 2009 | INR | 40 | 40.2 | 37.85 | 38.1 | 38.1 | -2.35 (-5.81%) | 135,399 |
| 27 Mar 2009 | INR | 40.1 | 41.75 | 39.7 | 40.45 | 40.45 | +0.45 (+1.13%) | 279,038 |
| 26 Mar 2009 | INR | 39.5 | 41.35 | 39.5 | 40 | 40 | +0.55 (+1.39%) | 344,147 |
| 25 Mar 2009 | INR | 39.8 | 40.3 | 39.1 | 39.45 | 39.45 | -0.15 (-0.38%) | 206,134 |
| 24 Mar 2009 | INR | 39.2 | 42.85 | 39.05 | 39.6 | 39.6 | +0.9 (+2.33%) | 896,556 |
| 23 Mar 2009 | INR | 39.1 | 40.4 | 38.25 | 38.7 | 38.7 | -0.1 (-0.26%) | 606,892 |
| 20 Mar 2009 | INR | 39.1 | 41.1 | 38.05 | 38.8 | 38.8 | 0.0 (0.0%) | 851,396 |
| 19 Mar 2009 | INR | 36.5 | 40.4 | 36.35 | 38.8 | 38.8 | +2.6 (+7.18%) | 561,448 |
| 18 Mar 2009 | INR | 37 | 37.7 | 36.05 | 36.2 | 36.2 | +0.45 (+1.26%) | 177,014 |
| 17 Mar 2009 | INR | 36.2 | 37.8 | 35.4 | 35.75 | 35.75 | +0.25 (+0.70%) | 477,352 |
| 16 Mar 2009 | INR | 32.15 | 36.9 | 32.05 | 35.5 | 35.5 | +3.55 (+11.11%) | 404,467 |
| 13 Mar 2009 | INR | 31.9 | 33.1 | 31.5 | 31.95 | 31.95 | +0.75 (+2.40%) | 104,406 |
| 12 Mar 2009 | INR | 32.1 | 33.2 | 31 | 31.2 | 31.2 | -0.7 (-2.19%) | 83,619 |
| 9 Mar 2009 | INR | 32.35 | 34 | 31.7 | 31.9 | 31.9 | -1.15 (-3.48%) | 138,984 |
| 6 Mar 2009 | INR | 32.5 | 34.5 | 31 | 33.05 | 33.05 | -0.25 (-0.75%) | 109,472 |
| 5 Mar 2009 | INR | 33.8 | 34 | 32.4 | 33.3 | 33.3 | -0.2 (-0.60%) | 59,525 |
| 4 Mar 2009 | INR | 33.95 | 34.2 | 33 | 33.5 | 33.5 | -0.45 (-1.33%) | 55,850 |
| 3 Mar 2009 | INR | 34.9 | 34.95 | 33.75 | 33.95 | 33.95 | -0.85 (-2.44%) | 75,911 |
| 2 Mar 2009 | INR | 35.7 | 36.25 | 34.55 | 34.8 | 34.8 | -1.05 (-2.93%) | 61,484 |
| 27 Feb 2009 | INR | 36 | 36.5 | 35.55 | 35.85 | 35.85 | -0.5 (-1.38%) | 79,458 |
| 26 Feb 2009 | INR | 36.1 | 36.9 | 35.85 | 36.35 | 36.35 | -0.15 (-0.41%) | 46,005 |
| 25 Feb 2009 | INR | 36.8 | 37.25 | 36.35 | 36.5 | 36.5 | +0.3 (+0.83%) | 49,157 |
| 24 Feb 2009 | INR | 36.1 | 36.9 | 35.8 | 36.2 | 36.2 | -0.75 (-2.03%) | 51,785 |
| 20 Feb 2009 | INR | 37.95 | 37.95 | 36.75 | 36.95 | 36.95 | -0.5 (-1.34%) | 79,285 |
