| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 65.9 | 68.8 | 65.25 | 68.2 | 68.2 | +1.8 (+2.71%) | 85,540 |
| 6 Apr 2009 | INR | 69.75 | 69.9 | 65.8 | 66.4 | 66.4 | -1.15 (-1.70%) | 109,340 |
| 2 Apr 2009 | INR | 68.2 | 69.95 | 67.15 | 67.55 | 67.55 | +0.05 (+0.07%) | 158,941 |
| 1 Apr 2009 | INR | 69.5 | 70 | 67.25 | 67.5 | 67.5 | -0.5 (-0.74%) | 82,219 |
| 31 Mar 2009 | INR | 68.9 | 73 | 67.2 | 68 | 68 | +2 (+3.03%) | 444,274 |
| 30 Mar 2009 | INR | 65.8 | 66.9 | 65.3 | 66 | 66 | -0.2 (-0.30%) | 31,329 |
| 27 Mar 2009 | INR | 65 | 66.95 | 65 | 66.2 | 66.2 | +0.45 (+0.68%) | 47,183 |
| 26 Mar 2009 | INR | 66.75 | 66.75 | 65.55 | 65.75 | 65.75 | -0.35 (-0.53%) | 31,614 |
| 25 Mar 2009 | INR | 65.5 | 67.7 | 65 | 66.1 | 66.1 | +1.05 (+1.61%) | 66,570 |
| 24 Mar 2009 | INR | 66 | 66.2 | 64.8 | 65.05 | 65.05 | -0.9 (-1.36%) | 28,791 |
| 23 Mar 2009 | INR | 64.5 | 66.6 | 64.5 | 65.95 | 65.95 | +1.2 (+1.85%) | 44,623 |
| 20 Mar 2009 | INR | 64.85 | 66.35 | 64.5 | 64.75 | 64.75 | +0.1 (+0.15%) | 90,203 |
| 19 Mar 2009 | INR | 64.5 | 66.75 | 64.5 | 64.65 | 64.65 | -0.6 (-0.92%) | 55,025 |
| 18 Mar 2009 | INR | 65.15 | 66.1 | 64.9 | 65.25 | 65.25 | +1.1 (+1.71%) | 41,416 |
| 17 Mar 2009 | INR | 65.5 | 65.9 | 64.15 | 64.15 | 64.15 | -0.95 (-1.46%) | 24,633 |
| 16 Mar 2009 | INR | 65.5 | 65.55 | 64.55 | 65.1 | 65.1 | 0.0 (0.0%) | 24,346 |
| 13 Mar 2009 | INR | 66 | 66 | 64.6 | 65.1 | 65.1 | +0.05 (+0.08%) | 19,545 |
| 12 Mar 2009 | INR | 64.3 | 66.2 | 64.3 | 65.05 | 65.05 | +0.9 (+1.40%) | 78,533 |
| 9 Mar 2009 | INR | 64.45 | 65.5 | 63.6 | 64.15 | 64.15 | -0.85 (-1.31%) | 30,385 |
| 6 Mar 2009 | INR | 63.7 | 65.4 | 63.2 | 65 | 65 | +0.65 (+1.01%) | 30,014 |
| 5 Mar 2009 | INR | 65.55 | 66 | 63.05 | 64.35 | 64.35 | -0.95 (-1.45%) | 33,370 |
| 4 Mar 2009 | INR | 66.6 | 68.6 | 64.8 | 65.3 | 65.3 | -0.15 (-0.23%) | 116,385 |
| 3 Mar 2009 | INR | 66.3 | 69 | 65 | 65.45 | 65.45 | -2.05 (-3.04%) | 108,771 |
| 2 Mar 2009 | INR | 64.9 | 75 | 64.75 | 67.5 | 67.5 | +2.55 (+3.93%) | 960,782 |
| 27 Feb 2009 | INR | 66.6 | 66.6 | 64.3 | 64.95 | 64.95 | -1.4 (-2.11%) | 54,363 |
| 26 Feb 2009 | INR | 64.2 | 67.85 | 64 | 66.35 | 66.35 | +1.7 (+2.63%) | 123,128 |
| 25 Feb 2009 | INR | 65 | 66.45 | 64.1 | 64.65 | 64.65 | -0.45 (-0.69%) | 34,097 |
| 24 Feb 2009 | INR | 63.25 | 65.35 | 63.05 | 65.1 | 65.1 | +1.05 (+1.64%) | 37,311 |
| 20 Feb 2009 | INR | 64 | 64.7 | 63.55 | 64.05 | 64.05 | -0.85 (-1.31%) | 20,389 |
| 19 Feb 2009 | INR | 65 | 65.4 | 64.3 | 64.9 | 64.9 | +0.5 (+0.78%) | 12,171 |
