| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 53.2 | 53.8 | 50 | 51.55 | 51.55 | -0.5 (-0.96%) | 15,728 |
| 8 Apr 2009 | INR | 46.55 | 54.9 | 46.55 | 52.05 | 52.05 | +2.9 (+5.90%) | 47,502 |
| 6 Apr 2009 | INR | 49.65 | 51.3 | 47.75 | 49.15 | 49.15 | +2.2 (+4.69%) | 51,795 |
| 2 Apr 2009 | INR | 47.45 | 48 | 46.2 | 46.95 | 46.95 | +1.9 (+4.22%) | 36,883 |
| 1 Apr 2009 | INR | 42.75 | 46.25 | 42.75 | 45.05 | 45.05 | +3.55 (+8.55%) | 46,188 |
| 31 Mar 2009 | INR | 43 | 43 | 41.5 | 41.5 | 41.5 | -1.55 (-3.60%) | 22,833 |
| 30 Mar 2009 | INR | 43.9 | 45.5 | 42.1 | 43.05 | 43.05 | -0.2 (-0.46%) | 32,131 |
| 27 Mar 2009 | INR | 42.5 | 44.65 | 42.05 | 43.25 | 43.25 | +1.05 (+2.49%) | 29,708 |
| 26 Mar 2009 | INR | 43.5 | 43.9 | 41.8 | 42.2 | 42.2 | -0.25 (-0.59%) | 23,005 |
| 25 Mar 2009 | INR | 43.25 | 43.9 | 41.55 | 42.45 | 42.45 | -1.9 (-4.28%) | 23,454 |
| 24 Mar 2009 | INR | 46.9 | 47.4 | 44.1 | 44.35 | 44.35 | -1.75 (-3.80%) | 12,657 |
| 23 Mar 2009 | INR | 45.1 | 47.4 | 45.1 | 46.1 | 46.1 | +0.95 (+2.10%) | 6,741 |
| 20 Mar 2009 | INR | 46.4 | 46.4 | 44.35 | 45.15 | 45.15 | -0.05 (-0.11%) | 11,119 |
| 19 Mar 2009 | INR | 48 | 48 | 45.2 | 45.2 | 45.2 | -1.5 (-3.21%) | 6,720 |
| 18 Mar 2009 | INR | 45 | 49.45 | 45 | 46.7 | 46.7 | +2.2 (+4.94%) | 38,470 |
| 17 Mar 2009 | INR | 43.5 | 46 | 43.5 | 44.5 | 44.5 | +0.5 (+1.14%) | 8,956 |
| 16 Mar 2009 | INR | 42.7 | 44 | 41.25 | 44 | 44 | +2.6 (+6.28%) | 17,182 |
| 13 Mar 2009 | INR | 41.15 | 42 | 41 | 41.4 | 41.4 | +0.85 (+2.10%) | 11,731 |
| 12 Mar 2009 | INR | 42 | 42 | 40.25 | 40.55 | 40.55 | -1.1 (-2.64%) | 8,199 |
| 9 Mar 2009 | INR | 39.7 | 42.3 | 39.1 | 41.65 | 41.65 | +1.95 (+4.91%) | 8,202 |
| 6 Mar 2009 | INR | 41.65 | 42.9 | 39.55 | 39.7 | 39.7 | -2.4 (-5.70%) | 9,939 |
| 5 Mar 2009 | INR | 40.5 | 43.6 | 40.5 | 42.1 | 42.1 | +2.45 (+6.18%) | 16,803 |
| 4 Mar 2009 | INR | 39 | 41.45 | 39 | 39.65 | 39.65 | -1.4 (-3.41%) | 3,603 |
| 3 Mar 2009 | INR | 42.5 | 43.4 | 39.5 | 41.05 | 41.05 | -1.9 (-4.42%) | 12,411 |
| 2 Mar 2009 | INR | 43.1 | 43.5 | 42.95 | 42.95 | 42.95 | -1.5 (-3.37%) | 3,859 |
| 27 Feb 2009 | INR | 44.75 | 44.75 | 43 | 44.45 | 44.45 | -0.05 (-0.11%) | 1,350 |
| 26 Feb 2009 | INR | 45.5 | 45.5 | 44.1 | 44.5 | 44.5 | -0.6 (-1.33%) | 4,674 |
| 25 Feb 2009 | INR | 47 | 48 | 45.05 | 45.1 | 45.1 | -0.5 (-1.10%) | 5,835 |
| 24 Feb 2009 | INR | 48 | 48 | 45.2 | 45.6 | 45.6 | -2.9 (-5.98%) | 4,091 |
| 20 Feb 2009 | INR | 50.5 | 50.5 | 47.6 | 48.5 | 48.5 | -1.7 (-3.39%) | 3,550 |
