| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 66.9 | 68.4 | 65.2 | 67.5 | 67.5 | +1.9 (+2.90%) | 168,317 |
| 6 Apr 2009 | INR | 67 | 67.2 | 65.15 | 65.6 | 65.6 | -0.4 (-0.61%) | 106,714 |
| 2 Apr 2009 | INR | 65.75 | 66.6 | 64 | 66 | 66 | +1.25 (+1.93%) | 109,500 |
| 1 Apr 2009 | INR | 65.85 | 65.85 | 63.3 | 64.75 | 64.75 | +0.55 (+0.86%) | 95,501 |
| 31 Mar 2009 | INR | 64.5 | 65.9 | 61.95 | 64.2 | 64.2 | +1 (+1.58%) | 41,216 |
| 30 Mar 2009 | INR | 69.8 | 69.8 | 62.75 | 63.2 | 63.2 | -1.75 (-2.69%) | 18,424 |
| 27 Mar 2009 | INR | 65.5 | 65.5 | 62.7 | 64.95 | 64.95 | +1.2 (+1.88%) | 548,092 |
| 26 Mar 2009 | INR | 64.95 | 65 | 62.5 | 63.75 | 63.75 | +0.25 (+0.39%) | 237,292 |
| 25 Mar 2009 | INR | 65 | 65 | 61.95 | 63.5 | 63.5 | +0.4 (+0.63%) | 144,287 |
| 24 Mar 2009 | INR | 60.3 | 65 | 59.7 | 63.1 | 63.1 | +3.95 (+6.68%) | 140,861 |
| 23 Mar 2009 | INR | 59.3 | 60 | 57 | 59.15 | 59.15 | +1.95 (+3.41%) | 126,917 |
| 20 Mar 2009 | INR | 56.4 | 57.8 | 56.25 | 57.2 | 57.2 | +0.1 (+0.18%) | 87,839 |
| 19 Mar 2009 | INR | 59.9 | 59.9 | 56.1 | 57.1 | 57.1 | -0.95 (-1.64%) | 28,101 |
| 18 Mar 2009 | INR | 55.65 | 58.4 | 55.65 | 58.05 | 58.05 | +2.35 (+4.22%) | 92,310 |
| 17 Mar 2009 | INR | 56.05 | 57 | 54.5 | 55.7 | 55.7 | -0.75 (-1.33%) | 54,844 |
| 16 Mar 2009 | INR | 57.5 | 57.5 | 54.65 | 56.45 | 56.45 | -0.45 (-0.79%) | 64,322 |
| 13 Mar 2009 | INR | 57 | 57.5 | 54.5 | 56.9 | 56.9 | +0.2 (+0.35%) | 114,166 |
| 12 Mar 2009 | INR | 57.5 | 58.6 | 56.3 | 56.7 | 56.7 | -0.15 (-0.26%) | 64,188 |
| 9 Mar 2009 | INR | 58.9 | 58.9 | 56.6 | 56.85 | 56.85 | -0.9 (-1.56%) | 25,646 |
| 6 Mar 2009 | INR | 59.05 | 59.05 | 56.95 | 57.75 | 57.75 | -0.45 (-0.77%) | 18,173 |
| 5 Mar 2009 | INR | 59.85 | 59.85 | 56.25 | 58.2 | 58.2 | -0.45 (-0.77%) | 32,522 |
| 4 Mar 2009 | INR | 58.05 | 59 | 56.1 | 58.65 | 58.65 | +0.85 (+1.47%) | 84,984 |
| 3 Mar 2009 | INR | 56.2 | 57.8 | 54.5 | 57.8 | 57.8 | +0.95 (+1.67%) | 152,323 |
| 2 Mar 2009 | INR | 57 | 60.5 | 54.55 | 56.85 | 56.85 | -1.7 (-2.90%) | 157,449 |
| 27 Feb 2009 | INR | 65.95 | 65.95 | 54.5 | 58.55 | 58.55 | -5.75 (-8.94%) | 542,108 |
| 26 Feb 2009 | INR | 65.5 | 67.35 | 61.35 | 64.3 | 64.3 | -1.9 (-2.87%) | 575,177 |
| 25 Feb 2009 | INR | 68 | 68.95 | 61.2 | 66.2 | 66.2 | -0.8 (-1.19%) | 178,797 |
| 24 Feb 2009 | INR | 66.95 | 68.8 | 65.95 | 67 | 67 | -0.85 (-1.25%) | 174,463 |
| 20 Feb 2009 | INR | 69.3 | 70.4 | 66.5 | 67.85 | 67.85 | -0.7 (-1.02%) | 270,982 |
| 19 Feb 2009 | INR | 69 | 69.8 | 67.85 | 68.55 | 68.55 | -1.4 (-2.00%) | 134,977 |
