| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 33 | 34.3 | 32 | 32.4 | 6.48 | -0.85 (-2.56%) | 145,790 |
| 21 Apr 2009 | INR | 33.2 | 33.45 | 32.3 | 33.25 | 6.65 | +0.05 (+0.15%) | 69,515 |
| 20 Apr 2009 | INR | 34.2 | 34.25 | 33 | 33.2 | 6.64 | -0.7 (-2.06%) | 210,640 |
| 17 Apr 2009 | INR | 34.85 | 34.9 | 33.55 | 33.9 | 6.78 | +0.1 (+0.30%) | 201,215 |
| 16 Apr 2009 | INR | 35.3 | 36.5 | 33.1 | 33.8 | 6.76 | -1.95 (-5.45%) | 397,370 |
| 15 Apr 2009 | INR | 34 | 36.5 | 34 | 35.75 | 7.15 | +1.2 (+3.47%) | 587,820 |
| 13 Apr 2009 | INR | 32.8 | 35.25 | 32.5 | 34.55 | 6.91 | +2.1 (+6.47%) | 525,970 |
| 9 Apr 2009 | INR | 32 | 33 | 31.5 | 32.45 | 6.49 | +0.9 (+2.85%) | 402,315 |
| 8 Apr 2009 | INR | 30 | 32.1 | 29.5 | 31.55 | 6.31 | +0.9 (+2.94%) | 372,145 |
| 6 Apr 2009 | INR | 30.25 | 30.85 | 30.1 | 30.65 | 6.13 | +1 (+3.37%) | 155,800 |
| 2 Apr 2009 | INR | 29 | 30.65 | 28.9 | 29.65 | 5.93 | +1.05 (+3.67%) | 464,645 |
| 1 Apr 2009 | INR | 28.25 | 28.9 | 28 | 28.6 | 5.72 | +0.35 (+1.24%) | 104,595 |
| 31 Mar 2009 | INR | 27.65 | 28.3 | 27.65 | 28.25 | 5.65 | +0.75 (+2.73%) | 32,130 |
| 30 Mar 2009 | INR | 28.05 | 28.15 | 27.2 | 27.5 | 5.5 | -0.55 (-1.96%) | 92,170 |
| 27 Mar 2009 | INR | 29.35 | 29.35 | 27.6 | 28.05 | 5.61 | +0.05 (+0.18%) | 139,735 |
| 26 Mar 2009 | INR | 27.9 | 28.3 | 27.75 | 28 | 5.6 | +0.05 (+0.18%) | 62,815 |
| 25 Mar 2009 | INR | 27.75 | 28.5 | 27.7 | 27.95 | 5.59 | -0.2 (-0.71%) | 58,420 |
| 24 Mar 2009 | INR | 28.05 | 28.75 | 27.95 | 28.15 | 5.63 | 0.0 (0.0%) | 127,080 |
| 23 Mar 2009 | INR | 27.65 | 28.45 | 27 | 28.15 | 5.63 | +0.35 (+1.26%) | 157,455 |
| 20 Mar 2009 | INR | 27.15 | 27.95 | 27.05 | 27.8 | 5.56 | +0.55 (+2.02%) | 83,495 |
| 19 Mar 2009 | INR | 27.6 | 27.6 | 27 | 27.25 | 5.45 | -0.05 (-0.18%) | 90,350 |
| 18 Mar 2009 | INR | 27.3 | 27.6 | 27 | 27.3 | 5.46 | +0.4 (+1.49%) | 69,745 |
| 17 Mar 2009 | INR | 26.15 | 27.3 | 26.15 | 26.9 | 5.38 | +0.3 (+1.13%) | 97,795 |
| 16 Mar 2009 | INR | 26 | 26.75 | 25.8 | 26.6 | 5.32 | +0.55 (+2.11%) | 76,085 |
| 13 Mar 2009 | INR | 27.8 | 27.8 | 25.5 | 26.05 | 5.21 | +0.6 (+2.36%) | 52,210 |
| 12 Mar 2009 | INR | 26 | 26.4 | 25.25 | 25.45 | 5.09 | -0.25 (-0.97%) | 37,060 |
| 9 Mar 2009 | INR | 27.75 | 27.75 | 25.25 | 25.7 | 5.14 | +0.3 (+1.18%) | 72,920 |
| 6 Mar 2009 | INR | 26.75 | 26.75 | 25 | 25.4 | 5.08 | -0.65 (-2.50%) | 156,450 |
| 5 Mar 2009 | INR | 26.5 | 26.85 | 25.8 | 26.05 | 5.21 | -0.3 (-1.14%) | 73,495 |
| 4 Mar 2009 | INR | 27.45 | 27.45 | 26.1 | 26.35 | 5.27 | -0.3 (-1.13%) | 84,045 |
