| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2009 | INR | 72.9 | 73.5 | 71.4 | 71.9 | 71.9 | +1.35 (+1.91%) | 68,952 |
| 1 Apr 2009 | INR | 70.9 | 72.5 | 69.85 | 70.55 | 70.55 | +0.45 (+0.64%) | 56,700 |
| 31 Mar 2009 | INR | 71 | 72 | 69.25 | 70.1 | 70.1 | 0.0 (0.0%) | 34,124 |
| 30 Mar 2009 | INR | 68.15 | 73.55 | 65.15 | 70.1 | 70.1 | +0.3 (+0.43%) | 113,267 |
| 27 Mar 2009 | INR | 69.25 | 71.3 | 68.05 | 69.8 | 69.8 | +1.85 (+2.72%) | 68,452 |
| 26 Mar 2009 | INR | 66 | 70.1 | 65.3 | 67.95 | 67.95 | +2.65 (+4.06%) | 90,544 |
| 25 Mar 2009 | INR | 65 | 66 | 64.25 | 65.3 | 65.3 | +0.25 (+0.38%) | 41,733 |
| 24 Mar 2009 | INR | 66.9 | 68.4 | 65 | 65.05 | 65.05 | -0.5 (-0.76%) | 93,558 |
| 23 Mar 2009 | INR | 61.45 | 67.5 | 61.2 | 65.55 | 65.55 | +5.35 (+8.89%) | 225,462 |
| 20 Mar 2009 | INR | 59.95 | 62.6 | 59.7 | 60.2 | 60.2 | -0.2 (-0.33%) | 103,542 |
| 19 Mar 2009 | INR | 56.9 | 62.35 | 56.9 | 60.4 | 60.4 | +4.25 (+7.57%) | 214,115 |
| 18 Mar 2009 | INR | 55.4 | 58 | 55.4 | 56.15 | 56.15 | +1.7 (+3.12%) | 101,295 |
| 17 Mar 2009 | INR | 55.35 | 57.6 | 53.65 | 54.45 | 54.45 | -0.45 (-0.82%) | 100,485 |
| 16 Mar 2009 | INR | 53.75 | 55.8 | 53 | 54.9 | 54.9 | +2 (+3.78%) | 87,345 |
| 13 Mar 2009 | INR | 51.3 | 53.75 | 51.1 | 52.9 | 52.9 | +2.8 (+5.59%) | 64,349 |
| 12 Mar 2009 | INR | 50.2 | 51 | 49.25 | 50.1 | 50.1 | +1.45 (+2.98%) | 19,529 |
| 9 Mar 2009 | INR | 50.35 | 51.5 | 48.5 | 48.65 | 48.65 | -2.1 (-4.14%) | 20,372 |
| 6 Mar 2009 | INR | 52.95 | 57.1 | 49.1 | 50.75 | 50.75 | +0.05 (+0.10%) | 48,235 |
| 5 Mar 2009 | INR | 52.6 | 53.25 | 50.4 | 50.7 | 50.7 | -1.45 (-2.78%) | 38,777 |
| 4 Mar 2009 | INR | 52.1 | 53.5 | 51.35 | 52.15 | 52.15 | +0.95 (+1.86%) | 43,241 |
| 3 Mar 2009 | INR | 53.4 | 53.95 | 50.75 | 51.2 | 51.2 | -2.3 (-4.30%) | 130,240 |
| 2 Mar 2009 | INR | 52.9 | 54.4 | 52.9 | 53.5 | 53.5 | -1.05 (-1.92%) | 21,585 |
| 27 Feb 2009 | INR | 53.1 | 55 | 52.25 | 54.55 | 54.55 | +0.25 (+0.46%) | 80,568 |
| 26 Feb 2009 | INR | 58.35 | 58.35 | 53.25 | 54.3 | 54.3 | -3.25 (-5.65%) | 116,073 |
| 25 Feb 2009 | INR | 57.6 | 59.45 | 57.05 | 57.55 | 57.55 | +1.05 (+1.86%) | 35,718 |
| 24 Feb 2009 | INR | 56.2 | 57.3 | 55.5 | 56.5 | 56.5 | -1.25 (-2.16%) | 29,641 |
| 20 Feb 2009 | INR | 58.15 | 59.1 | 56.5 | 57.75 | 57.75 | -1.55 (-2.61%) | 43,827 |
| 19 Feb 2009 | INR | 60.8 | 61.85 | 58.7 | 59.3 | 59.3 | -0.65 (-1.08%) | 25,946 |
| 18 Feb 2009 | INR | 58 | 61.2 | 57.15 | 59.95 | 59.95 | +0.65 (+1.10%) | 68,088 |
| 17 Feb 2009 | INR | 63 | 63.3 | 58.1 | 59.3 | 59.3 | -3.7 (-5.87%) | 55,448 |
