| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 73.95 | 80.55 | 69 | 72.3 | 72.3 | -1.8 (-2.43%) | 3,484,553 |
| 8 Apr 2009 | INR | 62.1 | 83.7 | 60.25 | 74.1 | 74.1 | +9.75 (+15.15%) | 3,649,299 |
| 6 Apr 2009 | INR | 66 | 69.1 | 60.15 | 64.35 | 64.35 | -0.95 (-1.45%) | 816,403 |
| 2 Apr 2009 | INR | 63.7 | 68 | 62.6 | 65.3 | 65.3 | +2.9 (+4.65%) | 1,446,832 |
| 1 Apr 2009 | INR | 59.9 | 63.45 | 56.8 | 62.4 | 62.4 | +3.6 (+6.12%) | 1,075,111 |
| 31 Mar 2009 | INR | 55 | 60.5 | 54.6 | 58.8 | 58.8 | +3.95 (+7.20%) | 668,293 |
| 30 Mar 2009 | INR | 58 | 60.8 | 53.35 | 54.85 | 54.85 | -6.15 (-10.08%) | 301,731 |
| 27 Mar 2009 | INR | 61 | 64.45 | 59.65 | 61 | 61 | +0.8 (+1.33%) | 604,786 |
| 26 Mar 2009 | INR | 62.5 | 65.6 | 58.6 | 60.2 | 60.2 | -1.3 (-2.11%) | 1,038,345 |
| 25 Mar 2009 | INR | 57.8 | 62.7 | 55.4 | 61.5 | 61.5 | +4.45 (+7.80%) | 779,017 |
| 24 Mar 2009 | INR | 61.1 | 63.2 | 56 | 57.05 | 57.05 | -3.15 (-5.23%) | 1,669,211 |
| 23 Mar 2009 | INR | 52.5 | 61.6 | 51.9 | 60.2 | 60.2 | +8.4 (+16.22%) | 2,572,253 |
| 20 Mar 2009 | INR | 51 | 52.75 | 49.25 | 51.8 | 51.8 | +0.6 (+1.17%) | 363,271 |
| 19 Mar 2009 | INR | 51.4 | 52.7 | 49.65 | 51.2 | 51.2 | +0.45 (+0.89%) | 316,899 |
| 18 Mar 2009 | INR | 50.4 | 53.4 | 49.5 | 50.75 | 50.75 | +1.75 (+3.57%) | 606,617 |
| 17 Mar 2009 | INR | 47 | 50.75 | 46.2 | 49 | 49 | +1.8 (+3.81%) | 546,615 |
| 16 Mar 2009 | INR | 45.2 | 47.7 | 45.2 | 47.2 | 47.2 | +2.5 (+5.59%) | 387,783 |
| 13 Mar 2009 | INR | 41.85 | 45.1 | 41.85 | 44.7 | 44.7 | +3.85 (+9.42%) | 455,015 |
| 12 Mar 2009 | INR | 41.9 | 42.3 | 40.5 | 40.85 | 40.85 | -0.2 (-0.49%) | 169,807 |
| 9 Mar 2009 | INR | 41.1 | 41.6 | 40.5 | 41.05 | 41.05 | +0.05 (+0.12%) | 127,399 |
| 6 Mar 2009 | INR | 40.6 | 42.5 | 40 | 41 | 41 | -0.65 (-1.56%) | 210,252 |
| 5 Mar 2009 | INR | 44.7 | 44.8 | 40.55 | 41.65 | 41.65 | -2.2 (-5.02%) | 300,705 |
| 4 Mar 2009 | INR | 44.5 | 45.35 | 42.75 | 43.85 | 43.85 | -0.15 (-0.34%) | 274,741 |
| 3 Mar 2009 | INR | 47 | 47.95 | 43.55 | 44 | 44 | -3.55 (-7.47%) | 274,687 |
| 2 Mar 2009 | INR | 48.5 | 49.1 | 47.1 | 47.55 | 47.55 | -2 (-4.04%) | 158,788 |
| 27 Feb 2009 | INR | 51.5 | 52.2 | 48.65 | 49.55 | 49.55 | -2.55 (-4.89%) | 351,918 |
| 26 Feb 2009 | INR | 50.5 | 52.65 | 49.5 | 52.1 | 52.1 | +1.7 (+3.37%) | 382,192 |
| 25 Feb 2009 | INR | 51.1 | 52.45 | 50.1 | 50.4 | 50.4 | +0.4 (+0.80%) | 283,503 |
| 24 Feb 2009 | INR | 52 | 53.15 | 48.7 | 50 | 50 | -3.25 (-6.10%) | 768,422 |
| 20 Feb 2009 | INR | 53 | 56.3 | 51.5 | 53.25 | 53.25 | +0.2 (+0.38%) | 1,821,899 |
