| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 75.55 | 84.7 | 73.35 | 80.1 | 80.1 | +5.75 (+7.73%) | 31,211 |
| 6 Apr 2009 | INR | 75 | 79.65 | 73 | 74.35 | 74.35 | -1.55 (-2.04%) | 7,468 |
| 2 Apr 2009 | INR | 77.95 | 77.95 | 73.05 | 75.9 | 75.9 | +3.45 (+4.76%) | 6,441 |
| 1 Apr 2009 | INR | 69.5 | 74 | 66.5 | 72.45 | 72.45 | +4.25 (+6.23%) | 8,080 |
| 31 Mar 2009 | INR | 69.75 | 70.6 | 66.85 | 68.2 | 68.2 | +1.5 (+2.25%) | 5,990 |
| 30 Mar 2009 | INR | 67.2 | 70.1 | 66.2 | 66.7 | 66.7 | -2.15 (-3.12%) | 4,963 |
| 27 Mar 2009 | INR | 69 | 70 | 67 | 68.85 | 68.85 | -0.15 (-0.22%) | 4,211 |
| 26 Mar 2009 | INR | 67.5 | 70.05 | 66.6 | 69 | 69 | +1.85 (+2.76%) | 4,145 |
| 25 Mar 2009 | INR | 69 | 71 | 66.1 | 67.15 | 67.15 | -0.8 (-1.18%) | 10,234 |
| 24 Mar 2009 | INR | 69.1 | 71 | 66.1 | 67.95 | 67.95 | -0.5 (-0.73%) | 8,804 |
| 23 Mar 2009 | INR | 67 | 69.6 | 67 | 68.45 | 68.45 | +1.55 (+2.32%) | 5,054 |
| 20 Mar 2009 | INR | 65.5 | 69.8 | 65.5 | 66.9 | 66.9 | +2.9 (+4.53%) | 14,120 |
| 19 Mar 2009 | INR | 69.8 | 69.8 | 63.15 | 64 | 64 | -1.5 (-2.29%) | 5,944 |
| 18 Mar 2009 | INR | 68.95 | 69 | 65.5 | 65.5 | 65.5 | +0.25 (+0.38%) | 1,670 |
| 17 Mar 2009 | INR | 67.5 | 69.45 | 65 | 65.25 | 65.25 | -0.1 (-0.15%) | 5,532 |
| 16 Mar 2009 | INR | 63.2 | 68 | 63.1 | 65.35 | 65.35 | +2.35 (+3.73%) | 9,829 |
| 13 Mar 2009 | INR | 60.5 | 64 | 60.5 | 63 | 63 | +3.25 (+5.44%) | 13,898 |
| 12 Mar 2009 | INR | 62 | 62 | 59.15 | 59.75 | 59.75 | -0.25 (-0.42%) | 3,201 |
| 9 Mar 2009 | INR | 63.05 | 64.9 | 60 | 60 | 60 | -4.75 (-7.34%) | 4,959 |
| 6 Mar 2009 | INR | 67 | 67 | 63.05 | 64.75 | 64.75 | -3.55 (-5.20%) | 30,485 |
| 5 Mar 2009 | INR | 74 | 74 | 67.1 | 68.3 | 68.3 | -3.1 (-4.34%) | 9,470 |
| 4 Mar 2009 | INR | 72.5 | 72.8 | 70.1 | 71.4 | 71.4 | -0.9 (-1.24%) | 3,220 |
| 3 Mar 2009 | INR | 72.5 | 77.85 | 72 | 72.3 | 72.3 | +0.25 (+0.35%) | 41,080 |
| 2 Mar 2009 | INR | 75.3 | 75.3 | 71 | 72.05 | 72.05 | +1.95 (+2.78%) | 14,296 |
| 27 Feb 2009 | INR | 71.1 | 74.65 | 68.6 | 70.1 | 70.1 | -1.6 (-2.23%) | 16,467 |
| 26 Feb 2009 | INR | 75 | 75 | 70.5 | 71.7 | 71.7 | -3.5 (-4.65%) | 6,817 |
| 25 Feb 2009 | INR | 76.2 | 78.5 | 75 | 75.2 | 75.2 | +1.15 (+1.55%) | 4,665 |
| 24 Feb 2009 | INR | 73.5 | 75.5 | 73.5 | 74.05 | 74.05 | -1.95 (-2.57%) | 3,843 |
| 20 Feb 2009 | INR | 75 | 77 | 75 | 76 | 76 | -0.35 (-0.46%) | 2,429 |
| 19 Feb 2009 | INR | 77.45 | 77.45 | 74.65 | 76.35 | 76.35 | -0.2 (-0.26%) | 944 |
