| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 44.25 | 47.45 | 42 | 46.75 | 46.75 | +2.7 (+6.13%) | 139,430 |
| 6 Apr 2009 | INR | 44.4 | 44.8 | 40.75 | 44.05 | 44.05 | +1.4 (+3.28%) | 177,001 |
| 2 Apr 2009 | INR | 40.7 | 44.25 | 39.2 | 42.65 | 42.65 | +3.75 (+9.64%) | 231,275 |
| 1 Apr 2009 | INR | 40.4 | 40.4 | 37.55 | 38.9 | 38.9 | -2.15 (-5.24%) | 51,086 |
| 31 Mar 2009 | INR | 36 | 43.3 | 35.4 | 41.05 | 41.05 | +4.55 (+12.47%) | 316,691 |
| 30 Mar 2009 | INR | 38.5 | 38.5 | 35.15 | 36.5 | 36.5 | -1.75 (-4.58%) | 12,074 |
| 27 Mar 2009 | INR | 39.8 | 39.8 | 37.3 | 38.25 | 38.25 | -1.4 (-3.53%) | 37,542 |
| 26 Mar 2009 | INR | 34 | 42 | 34 | 39.65 | 39.65 | +3.55 (+9.83%) | 98,932 |
| 25 Mar 2009 | INR | 36 | 36.85 | 34.7 | 36.1 | 36.1 | -0.4 (-1.10%) | 36,535 |
| 24 Mar 2009 | INR | 34.5 | 37 | 33.65 | 36.5 | 36.5 | +2 (+5.80%) | 197,337 |
| 23 Mar 2009 | INR | 35.9 | 35.9 | 33.8 | 34.5 | 34.5 | +0.1 (+0.29%) | 19,742 |
| 20 Mar 2009 | INR | 33.95 | 34.9 | 32 | 34.4 | 34.4 | +1.7 (+5.20%) | 23,849 |
| 19 Mar 2009 | INR | 34.8 | 34.8 | 32.45 | 32.7 | 32.7 | -1.3 (-3.82%) | 26,273 |
| 18 Mar 2009 | INR | 32.9 | 34.9 | 32.05 | 34 | 34 | +2.25 (+7.09%) | 55,686 |
| 17 Mar 2009 | INR | 31.2 | 34 | 30.5 | 31.75 | 31.75 | +1.05 (+3.42%) | 89,932 |
| 16 Mar 2009 | INR | 30.5 | 31.45 | 29.4 | 30.7 | 30.7 | +1.05 (+3.54%) | 46,083 |
| 13 Mar 2009 | INR | 30.3 | 30.3 | 28.6 | 29.65 | 29.65 | +0.15 (+0.51%) | 16,364 |
| 12 Mar 2009 | INR | 30 | 30.3 | 29 | 29.5 | 29.5 | +0.3 (+1.03%) | 11,909 |
| 9 Mar 2009 | INR | 30.9 | 30.9 | 28.5 | 29.2 | 29.2 | -0.8 (-2.67%) | 24,000 |
| 6 Mar 2009 | INR | 28.25 | 30 | 28.25 | 30 | 30 | 0.0 (0.0%) | 9,883 |
| 5 Mar 2009 | INR | 29.15 | 30.35 | 29.05 | 30 | 30 | +0.1 (+0.33%) | 11,282 |
| 4 Mar 2009 | INR | 30.05 | 31.5 | 28.7 | 29.9 | 29.9 | -0.25 (-0.83%) | 9,860 |
| 3 Mar 2009 | INR | 29.5 | 31.95 | 28.4 | 30.15 | 30.15 | 0.0 (0.0%) | 22,686 |
| 2 Mar 2009 | INR | 32 | 32 | 29.5 | 30.15 | 30.15 | -2.1 (-6.51%) | 19,529 |
| 27 Feb 2009 | INR | 32.75 | 32.75 | 30.75 | 32.25 | 32.25 | -0.5 (-1.53%) | 23,869 |
| 26 Feb 2009 | INR | 33 | 33 | 32 | 32.75 | 32.75 | +0.45 (+1.39%) | 23,562 |
| 25 Feb 2009 | INR | 32.9 | 33.95 | 31.5 | 32.3 | 32.3 | +0.3 (+0.94%) | 16,138 |
| 24 Feb 2009 | INR | 30.1 | 33.85 | 30.05 | 32 | 32 | -0.95 (-2.88%) | 8,923 |
| 20 Feb 2009 | INR | 33.1 | 34 | 32.45 | 32.95 | 32.95 | -1.05 (-3.09%) | 10,156 |
| 19 Feb 2009 | INR | 34.1 | 35 | 33 | 34 | 34 | -0.1 (-0.29%) | 12,775 |
