| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 49 | 55.6 | 48.5 | 54.4 | 54.4 | +3.55 (+6.98%) | 340,649 |
| 6 Apr 2009 | INR | 51.5 | 52.95 | 50.05 | 50.85 | 50.85 | +0.95 (+1.90%) | 173,660 |
| 2 Apr 2009 | INR | 50.5 | 51.5 | 49.05 | 49.9 | 49.9 | +1.2 (+2.46%) | 185,244 |
| 1 Apr 2009 | INR | 48 | 49 | 47 | 48.7 | 48.7 | +1.55 (+3.29%) | 88,008 |
| 31 Mar 2009 | INR | 48.5 | 48.5 | 46.25 | 47.15 | 47.15 | -0.1 (-0.21%) | 39,141 |
| 30 Mar 2009 | INR | 48.5 | 49.5 | 46.75 | 47.25 | 47.25 | -1.65 (-3.37%) | 36,728 |
| 27 Mar 2009 | INR | 49.75 | 50.75 | 47.5 | 48.9 | 48.9 | -0.05 (-0.10%) | 101,457 |
| 26 Mar 2009 | INR | 46.45 | 51.45 | 46 | 48.95 | 48.95 | +2.9 (+6.30%) | 395,476 |
| 25 Mar 2009 | INR | 46 | 46.9 | 43.7 | 46.05 | 46.05 | -0.05 (-0.11%) | 106,579 |
| 24 Mar 2009 | INR | 46 | 50 | 45 | 46.1 | 46.1 | +3.45 (+8.09%) | 330,382 |
| 23 Mar 2009 | INR | 42.5 | 43.7 | 42.5 | 42.65 | 42.65 | +0.5 (+1.19%) | 12,509 |
| 20 Mar 2009 | INR | 43.05 | 43.05 | 41.65 | 42.15 | 42.15 | -0.6 (-1.40%) | 14,001 |
| 19 Mar 2009 | INR | 43.3 | 44.3 | 42.55 | 42.75 | 42.75 | -0.05 (-0.12%) | 22,600 |
| 18 Mar 2009 | INR | 42 | 44.85 | 42 | 42.8 | 42.8 | +1 (+2.39%) | 72,872 |
| 17 Mar 2009 | INR | 42.25 | 43.5 | 41.5 | 41.8 | 41.8 | -0.6 (-1.42%) | 26,301 |
| 16 Mar 2009 | INR | 41.5 | 43.45 | 41.5 | 42.4 | 42.4 | +1.3 (+3.16%) | 26,636 |
| 13 Mar 2009 | INR | 40 | 42.75 | 40 | 41.1 | 41.1 | +1.1 (+2.75%) | 22,366 |
| 12 Mar 2009 | INR | 40.25 | 41 | 40 | 40 | 40 | -0.2 (-0.50%) | 5,356 |
| 9 Mar 2009 | INR | 40.2 | 41.7 | 40.05 | 40.2 | 40.2 | -0.85 (-2.07%) | 18,197 |
| 6 Mar 2009 | INR | 41.9 | 42.25 | 40.75 | 41.05 | 41.05 | -0.95 (-2.26%) | 14,058 |
| 5 Mar 2009 | INR | 43.5 | 44.5 | 42 | 42 | 42 | -0.5 (-1.18%) | 14,150 |
| 4 Mar 2009 | INR | 42.75 | 43.6 | 42.05 | 42.5 | 42.5 | 0.0 (0.0%) | 12,796 |
| 3 Mar 2009 | INR | 43.5 | 43.95 | 42.2 | 42.5 | 42.5 | -0.55 (-1.28%) | 11,068 |
| 2 Mar 2009 | INR | 44 | 47 | 42.8 | 43.05 | 43.05 | -0.8 (-1.82%) | 54,886 |
| 27 Feb 2009 | INR | 44.5 | 44.5 | 43.4 | 43.85 | 43.85 | -0.25 (-0.57%) | 8,294 |
| 26 Feb 2009 | INR | 45 | 45 | 43.2 | 44.1 | 44.1 | +0.1 (+0.23%) | 15,089 |
| 25 Feb 2009 | INR | 44.5 | 45.2 | 44 | 44 | 44 | +0.45 (+1.03%) | 16,261 |
| 24 Feb 2009 | INR | 42.25 | 44.65 | 42 | 43.55 | 43.55 | -0.7 (-1.58%) | 11,181 |
| 20 Feb 2009 | INR | 44 | 44.9 | 43 | 44.25 | 44.25 | +0.4 (+0.91%) | 26,302 |
| 19 Feb 2009 | INR | 45.2 | 45.65 | 43.1 | 43.85 | 43.85 | -0.15 (-0.34%) | 19,035 |
