| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 53.95 | 55.25 | 50 | 52.3 | 52.3 | -0.25 (-0.48%) | 853,478 |
| 8 Apr 2009 | INR | 43.5 | 54.35 | 42.1 | 52.55 | 52.55 | +8.75 (+19.98%) | 1,586,394 |
| 6 Apr 2009 | INR | 43.7 | 44.7 | 42.6 | 43.8 | 43.8 | +1.15 (+2.70%) | 192,850 |
| 2 Apr 2009 | INR | 41.5 | 43.1 | 41.5 | 42.65 | 42.65 | +1.3 (+3.14%) | 255,902 |
| 1 Apr 2009 | INR | 40.4 | 41.7 | 39.2 | 41.35 | 41.35 | +1.75 (+4.42%) | 272,046 |
| 31 Mar 2009 | INR | 38.5 | 40.2 | 37.45 | 39.6 | 39.6 | +2 (+5.32%) | 329,439 |
| 30 Mar 2009 | INR | 38 | 40.5 | 37.2 | 37.6 | 37.6 | -1.15 (-2.97%) | 297,304 |
| 27 Mar 2009 | INR | 38.7 | 39.8 | 37.8 | 38.75 | 38.75 | +0.95 (+2.51%) | 208,081 |
| 26 Mar 2009 | INR | 37.4 | 38.6 | 36 | 37.8 | 37.8 | +1.7 (+4.71%) | 194,435 |
| 25 Mar 2009 | INR | 36.6 | 37.35 | 35.7 | 36.1 | 36.1 | -0.9 (-2.43%) | 159,565 |
| 24 Mar 2009 | INR | 38 | 38.7 | 36.4 | 37 | 37 | +0.35 (+0.95%) | 234,185 |
| 23 Mar 2009 | INR | 34.55 | 37.3 | 34.55 | 36.65 | 36.65 | +2.15 (+6.23%) | 180,104 |
| 20 Mar 2009 | INR | 34.8 | 35.1 | 34.2 | 34.5 | 34.5 | -0.5 (-1.43%) | 73,185 |
| 19 Mar 2009 | INR | 35.5 | 36.2 | 34.5 | 35 | 35 | 0.0 (0.0%) | 155,519 |
| 18 Mar 2009 | INR | 33.7 | 36.5 | 33.7 | 35 | 35 | +1.9 (+5.74%) | 371,146 |
| 17 Mar 2009 | INR | 33.1 | 34.35 | 32.8 | 33.1 | 33.1 | +0.25 (+0.76%) | 169,035 |
| 16 Mar 2009 | INR | 32.95 | 33.9 | 32.55 | 32.85 | 32.85 | +0.2 (+0.61%) | 237,410 |
| 13 Mar 2009 | INR | 32.45 | 33.75 | 32.35 | 32.65 | 32.65 | +0.35 (+1.08%) | 156,545 |
| 12 Mar 2009 | INR | 33.5 | 33.75 | 32.1 | 32.3 | 32.3 | -0.55 (-1.67%) | 89,833 |
| 9 Mar 2009 | INR | 34.35 | 35.45 | 32.5 | 32.85 | 32.85 | -1.8 (-5.19%) | 59,399 |
| 6 Mar 2009 | INR | 35.1 | 35.8 | 34.1 | 34.65 | 34.65 | -0.8 (-2.26%) | 66,356 |
| 5 Mar 2009 | INR | 37.2 | 37.8 | 34.75 | 35.45 | 35.45 | -1.4 (-3.80%) | 82,429 |
| 4 Mar 2009 | INR | 33.55 | 38.05 | 33.55 | 36.85 | 36.85 | +0.5 (+1.38%) | 147,571 |
| 3 Mar 2009 | INR | 37.05 | 38.6 | 36 | 36.35 | 36.35 | -1.45 (-3.84%) | 65,617 |
| 2 Mar 2009 | INR | 37.9 | 40.8 | 37 | 37.8 | 37.8 | -0.8 (-2.07%) | 210,796 |
| 27 Feb 2009 | INR | 39.8 | 40.9 | 38.2 | 38.6 | 38.6 | -1.15 (-2.89%) | 65,594 |
| 26 Feb 2009 | INR | 38.8 | 40.2 | 38.8 | 39.75 | 39.75 | +0.65 (+1.66%) | 159,711 |
| 25 Feb 2009 | INR | 40.9 | 40.9 | 38.8 | 39.1 | 39.1 | -0.45 (-1.14%) | 119,775 |
| 24 Feb 2009 | INR | 41.45 | 41.45 | 38.9 | 39.55 | 39.55 | -3.2 (-7.49%) | 245,163 |
| 20 Feb 2009 | INR | 44.15 | 44.9 | 42.5 | 42.75 | 42.75 | -2.6 (-5.73%) | 73,515 |
