| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 40 | 48 | 40 | 46.8 | 23.4 | +3.8 (+8.84%) | 43,831 |
| 6 Apr 2009 | INR | 40.5 | 43.75 | 40.5 | 43 | 21.5 | +3.2 (+8.04%) | 56,832 |
| 2 Apr 2009 | INR | 38.95 | 40.7 | 38.95 | 39.8 | 19.9 | +1.5 (+3.92%) | 71,810 |
| 1 Apr 2009 | INR | 36.3 | 38.9 | 36.3 | 38.3 | 19.15 | +1.35 (+3.65%) | 19,301 |
| 31 Mar 2009 | INR | 38.1 | 38.4 | 36.1 | 36.95 | 18.475 | -0.45 (-1.20%) | 13,622 |
| 30 Mar 2009 | INR | 39.45 | 39.9 | 37 | 37.4 | 18.7 | -0.85 (-2.22%) | 133,699 |
| 27 Mar 2009 | INR | 33.7 | 39.7 | 33.3 | 38.25 | 19.125 | +4.8 (+14.35%) | 88,093 |
| 26 Mar 2009 | INR | 33.15 | 34.8 | 33.15 | 33.45 | 16.725 | -0.15 (-0.45%) | 5,811 |
| 25 Mar 2009 | INR | 33.55 | 34 | 32.8 | 33.6 | 16.8 | +0.4 (+1.20%) | 3,438 |
| 24 Mar 2009 | INR | 35.1 | 35.75 | 32.1 | 33.2 | 16.6 | -1.05 (-3.07%) | 20,067 |
| 23 Mar 2009 | INR | 34.5 | 35 | 34 | 34.25 | 17.125 | +0.5 (+1.48%) | 3,595 |
| 20 Mar 2009 | INR | 34.5 | 34.85 | 33.75 | 33.75 | 16.875 | -0.75 (-2.17%) | 7,787 |
| 19 Mar 2009 | INR | 34.8 | 35.45 | 34.05 | 34.5 | 17.25 | +0.25 (+0.73%) | 7,203 |
| 18 Mar 2009 | INR | 33.5 | 34.95 | 33.2 | 34.25 | 17.125 | +0.75 (+2.24%) | 5,723 |
| 17 Mar 2009 | INR | 33.65 | 34.5 | 33.1 | 33.5 | 16.75 | 0.0 (0.0%) | 6,750 |
| 16 Mar 2009 | INR | 32.5 | 33.5 | 32 | 33.5 | 16.75 | +1.6 (+5.02%) | 30,671 |
| 13 Mar 2009 | INR | 32.7 | 33 | 31.55 | 31.9 | 15.95 | -0.75 (-2.30%) | 6,780 |
| 12 Mar 2009 | INR | 33 | 33 | 31.5 | 32.65 | 16.325 | +0.65 (+2.03%) | 24,955 |
| 9 Mar 2009 | INR | 32.8 | 33.9 | 30.5 | 32 | 16 | -0.4 (-1.23%) | 8,448 |
| 6 Mar 2009 | INR | 32.5 | 32.9 | 31.3 | 32.4 | 16.2 | -0.6 (-1.82%) | 3,837 |
| 5 Mar 2009 | INR | 33.3 | 33.8 | 32.25 | 33 | 16.5 | -0.6 (-1.79%) | 7,399 |
| 4 Mar 2009 | INR | 33.95 | 33.95 | 32.3 | 33.6 | 16.8 | +0.4 (+1.20%) | 5,304 |
| 3 Mar 2009 | INR | 34.4 | 34.5 | 33 | 33.2 | 16.6 | -1.7 (-4.87%) | 13,980 |
| 2 Mar 2009 | INR | 34.75 | 35 | 34.1 | 34.9 | 17.45 | -0.1 (-0.29%) | 2,619 |
| 27 Feb 2009 | INR | 35.5 | 36 | 34.7 | 35 | 17.5 | +0.15 (+0.43%) | 4,916 |
| 26 Feb 2009 | INR | 35 | 35.25 | 34.35 | 34.85 | 17.425 | +0.05 (+0.14%) | 6,271 |
| 25 Feb 2009 | INR | 35 | 35.95 | 34.5 | 34.8 | 17.4 | +0.15 (+0.43%) | 6,784 |
| 24 Feb 2009 | INR | 36.3 | 36.3 | 34.25 | 34.65 | 17.325 | -1.7 (-4.68%) | 18,057 |
| 20 Feb 2009 | INR | 36.15 | 37 | 36 | 36.35 | 18.175 | -0.7 (-1.89%) | 9,407 |
| 19 Feb 2009 | INR | 38 | 38.25 | 36.55 | 37.05 | 18.525 | -0.45 (-1.20%) | 7,428 |
