| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2009 | INR | 51.5 | 52.35 | 48.6 | 49.15 | 49.15 | -1.7 (-3.34%) | 494,381 |
| 8 May 2009 | INR | 54.15 | 54.15 | 50.05 | 50.85 | 50.85 | -1.95 (-3.69%) | 1,169,593 |
| 7 May 2009 | INR | 48.5 | 53.95 | 46.85 | 52.8 | 52.8 | +5.1 (+10.69%) | 1,596,829 |
| 6 May 2009 | INR | 50.45 | 51.7 | 46.25 | 47.7 | 47.7 | -2.25 (-4.50%) | 794,059 |
| 5 May 2009 | INR | 49 | 51.25 | 47.7 | 49.95 | 49.95 | +1.45 (+2.99%) | 1,294,491 |
| 4 May 2009 | INR | 47.5 | 49.5 | 46.9 | 48.5 | 48.5 | +2.55 (+5.55%) | 1,365,913 |
| 29 Apr 2009 | INR | 45 | 46.9 | 43.75 | 45.95 | 45.95 | +1.95 (+4.43%) | 1,448,163 |
| 28 Apr 2009 | INR | 45.7 | 46.8 | 43.5 | 44 | 44 | -0.4 (-0.90%) | 809,967 |
| 27 Apr 2009 | INR | 44.1 | 47.3 | 43 | 44.4 | 44.4 | +1.95 (+4.59%) | 1,555,827 |
| 24 Apr 2009 | INR | 42 | 43.4 | 42 | 42.45 | 42.45 | +0.6 (+1.43%) | 866,261 |
| 23 Apr 2009 | INR | 40.8 | 42.75 | 39.2 | 41.85 | 41.85 | +0.85 (+2.07%) | 1,133,183 |
| 22 Apr 2009 | INR | 46 | 46 | 40 | 41 | 41 | -4.7 (-10.28%) | 1,451,890 |
| 21 Apr 2009 | INR | 45.6 | 49.7 | 44.15 | 45.7 | 45.7 | -0.8 (-1.72%) | 3,005,142 |
| 20 Apr 2009 | INR | 40.05 | 48.9 | 39.6 | 46.5 | 46.5 | +7 (+17.72%) | 2,795,872 |
| 17 Apr 2009 | INR | 40.1 | 41.8 | 39.1 | 39.5 | 39.5 | -0.15 (-0.38%) | 421,044 |
| 16 Apr 2009 | INR | 43.3 | 44.6 | 38.9 | 39.65 | 39.65 | -2.3 (-5.48%) | 1,289,709 |
| 15 Apr 2009 | INR | 39 | 42.45 | 38 | 41.95 | 41.95 | +2.55 (+6.47%) | 1,833,558 |
| 13 Apr 2009 | INR | 41.25 | 41.25 | 38.1 | 39.4 | 39.4 | +1.45 (+3.82%) | 999,668 |
| 9 Apr 2009 | INR | 38.9 | 39.9 | 37.55 | 37.95 | 37.95 | +0.65 (+1.74%) | 1,121,058 |
| 8 Apr 2009 | INR | 34.9 | 38 | 34.1 | 37.3 | 37.3 | +1.9 (+5.37%) | 700,473 |
| 6 Apr 2009 | INR | 35.85 | 35.85 | 34.1 | 35.4 | 35.4 | +0.95 (+2.76%) | 281,236 |
| 2 Apr 2009 | INR | 35.95 | 36.4 | 34.1 | 34.45 | 34.45 | -0.15 (-0.43%) | 536,391 |
| 1 Apr 2009 | INR | 33 | 35.2 | 32.7 | 34.6 | 34.6 | +2.1 (+6.46%) | 688,862 |
| 31 Mar 2009 | INR | 31.1 | 33 | 31.1 | 32.5 | 32.5 | +1.5 (+4.84%) | 210,510 |
| 30 Mar 2009 | INR | 32.05 | 32.05 | 30.8 | 31 | 31 | -1.05 (-3.28%) | 464,119 |
| 27 Mar 2009 | INR | 31.75 | 33.1 | 31.3 | 32.05 | 32.05 | +0.9 (+2.89%) | 381,897 |
| 26 Mar 2009 | INR | 31.5 | 31.7 | 30.85 | 31.15 | 31.15 | +0.3 (+0.97%) | 121,630 |
| 25 Mar 2009 | INR | 31.1 | 31.75 | 30.25 | 30.85 | 30.85 | 0.0 (0.0%) | 161,296 |
| 24 Mar 2009 | INR | 32 | 32.4 | 30.65 | 30.85 | 30.85 | -0.45 (-1.44%) | 273,211 |
| 23 Mar 2009 | INR | 31.45 | 31.8 | 31 | 31.3 | 31.3 | +0.3 (+0.97%) | 167,453 |
