| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 31 | 32.45 | 30.9 | 31.75 | 3.175 | +0.7 (+2.25%) | 6,381 |
| 6 Apr 2009 | INR | 31 | 31.7 | 30.5 | 31.05 | 3.105 | +0.35 (+1.14%) | 16,081 |
| 2 Apr 2009 | INR | 29 | 34 | 29 | 30.7 | 3.07 | +1.85 (+6.41%) | 43,789 |
| 1 Apr 2009 | INR | 30 | 30 | 28.85 | 28.85 | 2.885 | +0.15 (+0.52%) | 1,591 |
| 31 Mar 2009 | INR | 29 | 29.4 | 28.6 | 28.7 | 2.87 | -0.3 (-1.03%) | 4,825 |
| 30 Mar 2009 | INR | 28.5 | 30.5 | 28.5 | 29 | 2.9 | -0.75 (-2.52%) | 2,561 |
| 27 Mar 2009 | INR | 28.1 | 30.35 | 28.1 | 29.75 | 2.975 | +0.75 (+2.59%) | 6,224 |
| 26 Mar 2009 | INR | 29.1 | 29.2 | 28.6 | 29 | 2.9 | +0.25 (+0.87%) | 9,973 |
| 25 Mar 2009 | INR | 28.3 | 28.8 | 28.3 | 28.75 | 2.875 | -0.1 (-0.35%) | 6,610 |
| 24 Mar 2009 | INR | 28.3 | 28.85 | 27.8 | 28.85 | 2.885 | +0.6 (+2.12%) | 25,355 |
| 23 Mar 2009 | INR | 28.9 | 28.9 | 27.85 | 28.25 | 2.825 | -0.75 (-2.59%) | 19,458 |
| 20 Mar 2009 | INR | 28.6 | 29 | 28 | 29 | 2.9 | +0.55 (+1.93%) | 18,105 |
| 19 Mar 2009 | INR | 28.7 | 29.05 | 28.05 | 28.45 | 2.845 | +0.45 (+1.61%) | 23,518 |
| 18 Mar 2009 | INR | 27.95 | 29.95 | 27.3 | 28 | 2.8 | +1.15 (+4.28%) | 17,664 |
| 17 Mar 2009 | INR | 29 | 29 | 26.75 | 26.85 | 2.685 | -0.65 (-2.36%) | 6,923 |
| 16 Mar 2009 | INR | 27.75 | 27.75 | 27.4 | 27.5 | 2.75 | 0.0 (0.0%) | 4,450 |
| 13 Mar 2009 | INR | 27.9 | 27.9 | 27 | 27.5 | 2.75 | -0.05 (-0.18%) | 1,561 |
| 12 Mar 2009 | INR | 28 | 28 | 26.95 | 27.55 | 2.755 | -0.15 (-0.54%) | 3,261 |
| 9 Mar 2009 | INR | 28 | 28 | 27.7 | 27.7 | 2.77 | -0.3 (-1.07%) | 10,400 |
| 6 Mar 2009 | INR | 28.05 | 28.05 | 28 | 28 | 2.8 | -0.5 (-1.75%) | 241 |
| 5 Mar 2009 | INR | 28.55 | 28.9 | 28 | 28.5 | 2.85 | 0.0 (0.0%) | 29,376 |
| 4 Mar 2009 | INR | 28.25 | 29.15 | 28.25 | 28.5 | 2.85 | 0.0 (0.0%) | 1,614 |
| 3 Mar 2009 | INR | 28.5 | 28.8 | 28.4 | 28.5 | 2.85 | -0.75 (-2.56%) | 5,043 |
| 2 Mar 2009 | INR | 29.55 | 30.25 | 28.5 | 29.25 | 2.925 | +0.75 (+2.63%) | 10,164 |
| 27 Feb 2009 | INR | 28.9 | 29.45 | 28.5 | 28.5 | 2.85 | -0.5 (-1.72%) | 21,029 |
| 26 Feb 2009 | INR | 28.6 | 29.25 | 28.5 | 29 | 2.9 | 0.0 (0.0%) | 3,351 |
| 25 Feb 2009 | INR | 29.95 | 29.95 | 28.7 | 29 | 2.9 | -0.2 (-0.68%) | 10,697 |
| 24 Feb 2009 | INR | 28.4 | 29.2 | 28.15 | 29.2 | 2.92 | -0.1 (-0.34%) | 1,244 |
| 20 Feb 2009 | INR | 28 | 29.45 | 27.95 | 29.3 | 2.93 | +0.15 (+0.51%) | 6,029 |
| 19 Feb 2009 | INR | 28 | 29.2 | 27.55 | 29.15 | 2.915 | +0.75 (+2.64%) | 4,508 |
