| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | INR | 74 | 79.8 | 73.4 | 78.55 | 78.55 | +5.4 (+7.38%) | 294,767 |
| 30 Mar 2009 | INR | 72.8 | 78.3 | 72.3 | 73.15 | 73.15 | +0.35 (+0.48%) | 377,675 |
| 27 Mar 2009 | INR | 71.3 | 75.6 | 71 | 72.8 | 72.8 | +1.5 (+2.10%) | 120,427 |
| 26 Mar 2009 | INR | 70.8 | 73.5 | 70.8 | 71.3 | 71.3 | +1.3 (+1.86%) | 72,258 |
| 25 Mar 2009 | INR | 71.7 | 72.75 | 69.55 | 70 | 70 | -1.75 (-2.44%) | 125,959 |
| 24 Mar 2009 | INR | 73.65 | 74.7 | 71.55 | 71.75 | 71.75 | -1.2 (-1.64%) | 73,059 |
| 23 Mar 2009 | INR | 73 | 74.7 | 72.4 | 72.95 | 72.95 | +0.5 (+0.69%) | 142,743 |
| 20 Mar 2009 | INR | 71.25 | 75.85 | 70.5 | 72.45 | 72.45 | +1.8 (+2.55%) | 395,569 |
| 19 Mar 2009 | INR | 69.75 | 74.45 | 69.75 | 70.65 | 70.65 | +1 (+1.44%) | 193,200 |
| 18 Mar 2009 | INR | 68.5 | 71.9 | 68.5 | 69.65 | 69.65 | +2.05 (+3.03%) | 94,658 |
| 17 Mar 2009 | INR | 68.75 | 72.65 | 66.5 | 67.6 | 67.6 | -0.55 (-0.81%) | 162,697 |
| 16 Mar 2009 | INR | 67 | 69.2 | 66.8 | 68.15 | 68.15 | +0.9 (+1.34%) | 54,410 |
| 13 Mar 2009 | INR | 64.5 | 68.55 | 64 | 67.25 | 67.25 | +4.15 (+6.58%) | 128,136 |
| 12 Mar 2009 | INR | 64 | 64.35 | 61.55 | 63.1 | 63.1 | +1.55 (+2.52%) | 51,050 |
| 9 Mar 2009 | INR | 63.8 | 65.9 | 61 | 61.55 | 61.55 | -2.15 (-3.38%) | 94,071 |
| 6 Mar 2009 | INR | 66.8 | 66.8 | 63 | 63.7 | 63.7 | -3.7 (-5.49%) | 58,652 |
| 5 Mar 2009 | INR | 69.2 | 70.4 | 66.9 | 67.4 | 67.4 | -1.5 (-2.18%) | 39,238 |
| 4 Mar 2009 | INR | 70.2 | 71.7 | 68.45 | 68.9 | 68.9 | -1.55 (-2.20%) | 46,434 |
| 3 Mar 2009 | INR | 73.4 | 74.5 | 70 | 70.45 | 70.45 | -2.95 (-4.02%) | 57,351 |
| 2 Mar 2009 | INR | 72.55 | 74.75 | 72.55 | 73.4 | 73.4 | -1.85 (-2.46%) | 32,473 |
| 27 Feb 2009 | INR | 74.4 | 76.45 | 74.35 | 75.25 | 75.25 | +0.1 (+0.13%) | 56,268 |
| 26 Feb 2009 | INR | 76.4 | 77.4 | 75 | 75.15 | 75.15 | -1.25 (-1.64%) | 68,588 |
| 25 Feb 2009 | INR | 77 | 77.9 | 76 | 76.4 | 76.4 | +0.9 (+1.19%) | 108,621 |
| 24 Feb 2009 | INR | 73 | 77.25 | 71.95 | 75.5 | 75.5 | +1.35 (+1.82%) | 172,725 |
| 20 Feb 2009 | INR | 75.1 | 77.3 | 73.7 | 74.15 | 74.15 | -3.55 (-4.57%) | 97,111 |
| 19 Feb 2009 | INR | 81.8 | 81.8 | 76.7 | 77.7 | 77.7 | -1.45 (-1.83%) | 161,057 |
| 18 Feb 2009 | INR | 83 | 84.55 | 78.55 | 79.15 | 79.15 | -4.1 (-4.92%) | 392,270 |
| 17 Feb 2009 | INR | 83.7 | 89.85 | 81.55 | 83.25 | 83.25 | -1.6 (-1.89%) | 2,197,934 |
| 16 Feb 2009 | INR | 78.1 | 88.4 | 77.25 | 84.85 | 84.85 | +8.05 (+10.48%) | 1,134,115 |
| 13 Feb 2009 | INR | 77.5 | 81.3 | 75.9 | 76.8 | 76.8 | +1.25 (+1.65%) | 352,488 |
