| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2009 | INR | 3.45 | 3.55 | 3.43 | 3.43 | 8.6398 | +0.01 (+0.29%) | 7,601 |
| 27 Mar 2009 | INR | 3.2 | 3.64 | 3.2 | 3.42 | 8.6146 | -0.03 (-0.87%) | 23,662 |
| 26 Mar 2009 | INR | 3.34 | 3.5 | 3.34 | 3.45 | 8.6902 | +0.14 (+4.23%) | 22,907 |
| 25 Mar 2009 | INR | 3.4 | 3.49 | 3.28 | 3.31 | 8.3375 | -0.16 (-4.61%) | 42,658 |
| 24 Mar 2009 | INR | 3.68 | 3.68 | 3.36 | 3.47 | 8.7406 | +0.1 (+2.97%) | 17,021 |
| 23 Mar 2009 | INR | 3.55 | 3.61 | 3.35 | 3.37 | 8.4887 | -0.25 (-6.91%) | 39,661 |
| 20 Mar 2009 | INR | 3.5 | 3.68 | 3.48 | 3.62 | 9.1184 | +0.11 (+3.13%) | 11,689 |
| 19 Mar 2009 | INR | 3.68 | 3.68 | 3.45 | 3.51 | 8.8413 | +0.04 (+1.15%) | 19,773 |
| 18 Mar 2009 | INR | 3.37 | 3.7 | 3.37 | 3.47 | 8.7406 | -0.03 (-0.86%) | 26,768 |
| 17 Mar 2009 | INR | 3.65 | 3.65 | 3.43 | 3.5 | 8.8161 | 0.0 (0.0%) | 16,055 |
| 16 Mar 2009 | INR | 3.5 | 3.65 | 3.5 | 3.5 | 8.8161 | -0.1 (-2.78%) | 5,249 |
| 13 Mar 2009 | INR | 3.5 | 3.6 | 3.25 | 3.6 | 9.068 | +0.27 (+8.11%) | 3,631 |
| 12 Mar 2009 | INR | 3.6 | 3.6 | 3.31 | 3.33 | 8.3879 | -0.01 (-0.30%) | 2,074 |
| 9 Mar 2009 | INR | 3.31 | 3.77 | 3.15 | 3.34 | 8.4131 | -0.24 (-6.70%) | 34,405 |
| 6 Mar 2009 | INR | 3.41 | 3.65 | 3.25 | 3.58 | 9.0176 | +0.02 (+0.56%) | 19,931 |
| 5 Mar 2009 | INR | 3.63 | 3.65 | 3.55 | 3.56 | 8.9673 | +0.03 (+0.85%) | 7,867 |
| 4 Mar 2009 | INR | 3.65 | 3.79 | 3.53 | 3.53 | 8.8917 | -0.17 (-4.59%) | 7,011 |
| 3 Mar 2009 | INR | 3.6 | 3.84 | 3.58 | 3.7 | 9.3199 | -0.04 (-1.07%) | 8,211 |
| 2 Mar 2009 | INR | 3.51 | 3.76 | 3.5 | 3.74 | 9.4207 | +0.15 (+4.18%) | 13,353 |
| 27 Feb 2009 | INR | 3.55 | 3.7 | 3.52 | 3.59 | 9.0428 | -0.06 (-1.64%) | 12,570 |
| 26 Feb 2009 | INR | 3.52 | 3.7 | 3.52 | 3.65 | 9.194 | +0.05 (+1.39%) | 10,003 |
| 25 Feb 2009 | INR | 3.53 | 3.75 | 3.53 | 3.6 | 9.068 | 0.0 (0.0%) | 20,114 |
| 24 Feb 2009 | INR | 3.65 | 3.85 | 3.6 | 3.6 | 9.068 | -0.17 (-4.51%) | 32,283 |
| 20 Feb 2009 | INR | 3.94 | 3.94 | 3.76 | 3.77 | 9.4962 | -0.18 (-4.56%) | 32,472 |
| 19 Feb 2009 | INR | 3.91 | 4.05 | 3.9 | 3.95 | 9.9496 | +0.04 (+1.02%) | 18,138 |
| 18 Feb 2009 | INR | 3.95 | 3.99 | 3.9 | 3.91 | 9.8489 | -0.05 (-1.26%) | 17,883 |
| 17 Feb 2009 | INR | 4 | 4.01 | 3.85 | 3.96 | 9.9748 | -0.08 (-1.98%) | 53,525 |
| 16 Feb 2009 | INR | 4.25 | 4.25 | 4.03 | 4.04 | 10.1763 | -0.31 (-7.13%) | 14,305 |
| 13 Feb 2009 | INR | 4.11 | 4.35 | 4.01 | 4.35 | 10.9572 | +0.27 (+6.62%) | 66,572 |
| 12 Feb 2009 | INR | 4.2 | 4.22 | 3.83 | 4.08 | 10.2771 | +0.06 (+1.49%) | 59,215 |
