| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 44.5 | 45.4 | 42.45 | 43.6 | 29.0667 | +0.25 (+0.58%) | 74,995 |
| 8 Apr 2009 | INR | 39 | 45.4 | 38.05 | 43.35 | 28.9 | +3.55 (+8.92%) | 137,601 |
| 6 Apr 2009 | INR | 40 | 41.1 | 38.1 | 39.8 | 26.5333 | +1.05 (+2.71%) | 61,067 |
| 2 Apr 2009 | INR | 36.25 | 39.8 | 36.25 | 38.75 | 25.8333 | +2.05 (+5.59%) | 79,659 |
| 1 Apr 2009 | INR | 34 | 37.3 | 33.55 | 36.7 | 24.4667 | +2.3 (+6.69%) | 25,973 |
| 31 Mar 2009 | INR | 35 | 35 | 33.5 | 34.4 | 22.9333 | 0.0 (0.0%) | 8,485 |
| 30 Mar 2009 | INR | 35.25 | 35.35 | 33.7 | 34.4 | 22.9333 | -0.8 (-2.27%) | 20,113 |
| 27 Mar 2009 | INR | 34.95 | 35.9 | 34 | 35.2 | 23.4667 | +0.6 (+1.73%) | 34,904 |
| 26 Mar 2009 | INR | 37.65 | 38.65 | 33.5 | 34.6 | 23.0667 | -2.45 (-6.61%) | 73,212 |
| 25 Mar 2009 | INR | 34 | 38.7 | 33.7 | 37.05 | 24.7 | +2.65 (+7.70%) | 69,208 |
| 24 Mar 2009 | INR | 34.9 | 36.45 | 34.3 | 34.4 | 22.9333 | +0.25 (+0.73%) | 31,355 |
| 23 Mar 2009 | INR | 34 | 34.85 | 33.9 | 34.15 | 22.7667 | -0.4 (-1.16%) | 5,898 |
| 20 Mar 2009 | INR | 35.4 | 35.4 | 33.95 | 34.55 | 23.0333 | -0.15 (-0.43%) | 7,785 |
| 19 Mar 2009 | INR | 34.8 | 36.2 | 34.4 | 34.7 | 23.1333 | +0.85 (+2.51%) | 33,046 |
| 18 Mar 2009 | INR | 32.15 | 36.05 | 32.1 | 33.85 | 22.5667 | +1.1 (+3.36%) | 34,994 |
| 17 Mar 2009 | INR | 32.5 | 35 | 32.5 | 32.75 | 21.8333 | +0.05 (+0.15%) | 36,235 |
| 16 Mar 2009 | INR | 31.9 | 34.3 | 30.55 | 32.7 | 21.8 | +1.45 (+4.64%) | 36,449 |
| 13 Mar 2009 | INR | 30.05 | 31.6 | 30.05 | 31.25 | 20.8333 | +1.45 (+4.87%) | 17,349 |
| 12 Mar 2009 | INR | 30 | 30.5 | 29 | 29.8 | 19.8667 | +0.7 (+2.41%) | 10,041 |
| 9 Mar 2009 | INR | 29.5 | 29.75 | 27.8 | 29.1 | 19.4 | -0.2 (-0.68%) | 41,781 |
| 6 Mar 2009 | INR | 29.5 | 30.6 | 28.75 | 29.3 | 19.5333 | -0.7 (-2.33%) | 20,198 |
| 5 Mar 2009 | INR | 31.4 | 31.6 | 29.8 | 30 | 20 | -0.7 (-2.28%) | 26,107 |
| 4 Mar 2009 | INR | 32.2 | 32.7 | 30.55 | 30.7 | 20.4667 | -1 (-3.15%) | 15,927 |
| 3 Mar 2009 | INR | 32.5 | 33.2 | 31.6 | 31.7 | 21.1333 | -1.1 (-3.35%) | 16,502 |
| 2 Mar 2009 | INR | 30.6 | 34.75 | 30.5 | 32.8 | 21.8667 | +1.1 (+3.47%) | 50,335 |
| 27 Feb 2009 | INR | 32.25 | 32.45 | 31.5 | 31.7 | 21.1333 | -0.8 (-2.46%) | 8,151 |
| 26 Feb 2009 | INR | 34.8 | 34.8 | 32.2 | 32.5 | 21.6667 | -0.55 (-1.66%) | 32,184 |
| 25 Feb 2009 | INR | 35.8 | 35.8 | 32.75 | 33.05 | 22.0333 | -0.25 (-0.75%) | 14,984 |
| 24 Feb 2009 | INR | 33.1 | 33.8 | 33.05 | 33.3 | 22.2 | -0.9 (-2.63%) | 7,826 |
| 20 Feb 2009 | INR | 35.55 | 35.55 | 33.65 | 34.2 | 22.8 | -1.15 (-3.25%) | 19,382 |
