| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | INR | 47.95 | 47.95 | 42.6 | 44.25 | 44.25 | -1.35 (-2.96%) | 9,929 |
| 17 Apr 2009 | INR | 47.5 | 48.35 | 45.05 | 45.6 | 45.6 | -0.85 (-1.83%) | 6,907 |
| 16 Apr 2009 | INR | 49.5 | 52 | 45.7 | 46.45 | 46.45 | -1.65 (-3.43%) | 56,360 |
| 15 Apr 2009 | INR | 45 | 49 | 45 | 48.1 | 48.1 | +2.1 (+4.57%) | 27,129 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 46 | 46 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 47.7 | 47.7 | 45.4 | 46 | 46 | +1.25 (+2.79%) | 23,197 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 44.75 | 44.75 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 44.2 | 47.7 | 43.05 | 44.75 | 44.75 | +2.55 (+6.04%) | 29,929 |
| 8 Apr 2009 | INR | 38.7 | 45.95 | 38.7 | 42.2 | 42.2 | +2.7 (+6.84%) | 38,053 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 40 | 40.25 | 38.7 | 39.5 | 39.5 | +0.5 (+1.28%) | 6,762 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 38.15 | 40 | 37.7 | 39 | 39 | +1.4 (+3.72%) | 13,576 |
| 1 Apr 2009 | INR | 37.05 | 38.9 | 37.05 | 37.6 | 37.6 | -0.45 (-1.18%) | 3,304 |
| 31 Mar 2009 | INR | 36.1 | 39.1 | 35.5 | 38.05 | 38.05 | +0.75 (+2.01%) | 12,088 |
| 30 Mar 2009 | INR | 34.5 | 37.3 | 34.5 | 37.3 | 37.3 | +0.8 (+2.19%) | 2,959 |
| 27 Mar 2009 | INR | 35.5 | 37 | 34.25 | 36.5 | 36.5 | +1.55 (+4.43%) | 4,478 |
| 26 Mar 2009 | INR | 37 | 37 | 34.2 | 34.95 | 34.95 | -1.05 (-2.92%) | 6,027 |
| 25 Mar 2009 | INR | 38 | 38 | 35 | 36 | 36 | -0.4 (-1.10%) | 2,468 |
| 24 Mar 2009 | INR | 38.75 | 38.75 | 36.25 | 36.4 | 36.4 | -0.45 (-1.22%) | 2,617 |
| 23 Mar 2009 | INR | 37.95 | 39.1 | 36.75 | 36.85 | 36.85 | -1.1 (-2.90%) | 5,963 |
| 20 Mar 2009 | INR | 40.7 | 42.9 | 36.15 | 37.95 | 37.95 | -1.4 (-3.56%) | 62,030 |
| 19 Mar 2009 | INR | 32.95 | 39.35 | 32.2 | 39.35 | 39.35 | +6.55 (+19.97%) | 54,685 |
| 18 Mar 2009 | INR | 30.1 | 34.25 | 30.1 | 32.8 | 32.8 | +1.65 (+5.30%) | 10,070 |
| 17 Mar 2009 | INR | 32 | 32.35 | 30.5 | 31.15 | 31.15 | -0.15 (-0.48%) | 10,355 |
| 16 Mar 2009 | INR | 30 | 32 | 30 | 31.3 | 31.3 | -0.45 (-1.42%) | 3,443 |
| 13 Mar 2009 | INR | 31.7 | 32.55 | 30.4 | 31.75 | 31.75 | +1.25 (+4.10%) | 8,130 |
| 12 Mar 2009 | INR | 34.1 | 34.1 | 29.6 | 30.5 | 30.5 | -1.45 (-4.54%) | 7,737 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
