| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 31.55 | 33.9 | 31.5 | 33.2 | 33.2 | +0.9 (+2.79%) | 13,774 |
| 6 Apr 2009 | INR | 31.5 | 33.05 | 31.5 | 32.3 | 32.3 | +1.3 (+4.19%) | 8,705 |
| 2 Apr 2009 | INR | 30.7 | 31.5 | 30.4 | 31 | 31 | +0.55 (+1.81%) | 11,069 |
| 1 Apr 2009 | INR | 29.5 | 31.05 | 29.5 | 30.45 | 30.45 | +1.05 (+3.57%) | 13,806 |
| 31 Mar 2009 | INR | 28.5 | 29.7 | 28.5 | 29.4 | 29.4 | +0.5 (+1.73%) | 6,347 |
| 30 Mar 2009 | INR | 28.5 | 29.9 | 28.5 | 28.9 | 28.9 | +0.1 (+0.35%) | 3,911 |
| 27 Mar 2009 | INR | 28.05 | 29.85 | 28.05 | 28.8 | 28.8 | +0.35 (+1.23%) | 18,249 |
| 26 Mar 2009 | INR | 29.5 | 29.85 | 28.15 | 28.45 | 28.45 | -0.55 (-1.90%) | 262,734 |
| 25 Mar 2009 | INR | 29.1 | 29.5 | 28.15 | 29 | 29 | -0.65 (-2.19%) | 6,428 |
| 24 Mar 2009 | INR | 30.95 | 32 | 29.3 | 29.65 | 29.65 | -0.65 (-2.15%) | 13,510 |
| 23 Mar 2009 | INR | 28.5 | 32.5 | 28.3 | 30.3 | 30.3 | +2.05 (+7.26%) | 33,409 |
| 20 Mar 2009 | INR | 27.15 | 28.4 | 27.15 | 28.25 | 28.25 | -0.15 (-0.53%) | 3,503 |
| 19 Mar 2009 | INR | 29.4 | 29.4 | 27.55 | 28.4 | 28.4 | +0.3 (+1.07%) | 63,092 |
| 18 Mar 2009 | INR | 28 | 28.8 | 27.3 | 28.1 | 28.1 | +0.15 (+0.54%) | 9,042 |
| 17 Mar 2009 | INR | 26.15 | 28.95 | 26.15 | 27.95 | 27.95 | -0.4 (-1.41%) | 3,543 |
| 16 Mar 2009 | INR | 26.45 | 28.45 | 26.45 | 28.35 | 28.35 | +2.05 (+7.79%) | 8,771 |
| 13 Mar 2009 | INR | 25 | 27.45 | 25 | 26.3 | 26.3 | +0.3 (+1.15%) | 7,493 |
| 12 Mar 2009 | INR | 24.65 | 26.05 | 24.65 | 26 | 26 | 0.0 (0.0%) | 8,197 |
| 9 Mar 2009 | INR | 25.5 | 26.85 | 25.2 | 26 | 26 | +0.3 (+1.17%) | 52,268 |
| 6 Mar 2009 | INR | 26.5 | 27.1 | 24.15 | 25.7 | 25.7 | -1.05 (-3.93%) | 15,447 |
| 5 Mar 2009 | INR | 27.5 | 27.9 | 26.75 | 26.75 | 26.75 | -0.7 (-2.55%) | 2,812 |
| 4 Mar 2009 | INR | 27.6 | 27.85 | 27 | 27.45 | 27.45 | -0.05 (-0.18%) | 16,818 |
| 3 Mar 2009 | INR | 28.5 | 28.5 | 27.5 | 27.5 | 27.5 | -1.6 (-5.50%) | 4,990 |
| 2 Mar 2009 | INR | 29.5 | 29.95 | 28.75 | 29.1 | 29.1 | -0.25 (-0.85%) | 14,921 |
| 27 Feb 2009 | INR | 29.9 | 30 | 29.1 | 29.35 | 29.35 | -0.65 (-2.17%) | 2,547 |
| 26 Feb 2009 | INR | 30 | 30 | 29.25 | 30 | 30 | -0.05 (-0.17%) | 7,771 |
| 25 Feb 2009 | INR | 30.5 | 30.95 | 29.4 | 30.05 | 30.05 | +0.05 (+0.17%) | 30,984 |
| 24 Feb 2009 | INR | 29.45 | 30.5 | 28.75 | 30 | 30 | 0.0 (0.0%) | 6,142 |
| 20 Feb 2009 | INR | 29.75 | 30.45 | 29.6 | 30 | 30 | -0.25 (-0.83%) | 1,521 |
| 19 Feb 2009 | INR | 31 | 31 | 30.25 | 30.25 | 30.25 | -0.25 (-0.82%) | 3,854 |
