| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | INR | 44.4 | 44.85 | 43.1 | 44.2 | 44.2 | +0.2 (+0.45%) | 16,060 |
| 11 May 2009 | INR | 45.15 | 46.85 | 43.7 | 44 | 44 | -1.85 (-4.03%) | 12,430 |
| 8 May 2009 | INR | 46 | 47.15 | 44.95 | 45.85 | 45.85 | -0.2 (-0.43%) | 21,810 |
| 7 May 2009 | INR | 47.69 | 47.69 | 45.85 | 46.05 | 46.05 | -0.1 (-0.22%) | 20,660 |
| 6 May 2009 | INR | 48.39 | 48.39 | 45.45 | 46.15 | 46.15 | -1.14 (-2.41%) | 27,300 |
| 5 May 2009 | INR | 45.95 | 48.74 | 44.9 | 47.29 | 47.29 | +1.49 (+3.25%) | 172,070 |
| 4 May 2009 | INR | 44.45 | 46.5 | 44.25 | 45.8 | 45.8 | +1.6 (+3.62%) | 18,480 |
| 29 Apr 2009 | INR | 44.15 | 46.5 | 42.9 | 44.2 | 44.2 | +0.2 (+0.45%) | 17,190 |
| 28 Apr 2009 | INR | 45.85 | 45.9 | 43.7 | 44 | 44 | -1 (-2.22%) | 14,860 |
| 27 Apr 2009 | INR | 45.05 | 46.9 | 41.11 | 45 | 45 | -1.4 (-3.02%) | 20,410 |
| 24 Apr 2009 | INR | 44.9 | 47.54 | 44.4 | 46.4 | 46.4 | +1 (+2.20%) | 52,090 |
| 23 Apr 2009 | INR | 45.9 | 46.9 | 44 | 45.4 | 45.4 | -1.1 (-2.37%) | 29,320 |
| 22 Apr 2009 | INR | 48.19 | 49.89 | 46.3 | 46.5 | 46.5 | -2.39 (-4.89%) | 38,860 |
| 21 Apr 2009 | INR | 48.89 | 51.39 | 47.59 | 48.89 | 48.89 | -0.4 (-0.81%) | 39,940 |
| 20 Apr 2009 | INR | 49.89 | 51.88 | 47.89 | 49.29 | 49.29 | +0.6 (+1.23%) | 41,250 |
| 17 Apr 2009 | INR | 51.14 | 52.38 | 47.89 | 48.69 | 48.69 | -0.25 (-0.51%) | 21,880 |
| 16 Apr 2009 | INR | 54.13 | 56.67 | 47 | 48.94 | 48.94 | -4.99 (-9.25%) | 85,100 |
| 15 Apr 2009 | INR | 49.74 | 57.47 | 48.89 | 53.93 | 53.93 | +4.64 (+9.41%) | 384,150 |
| 13 Apr 2009 | INR | 48.44 | 50.79 | 45.9 | 49.29 | 49.29 | +3.39 (+7.39%) | 65,550 |
| 9 Apr 2009 | INR | 47.89 | 48.29 | 45 | 45.9 | 45.9 | -0.65 (-1.40%) | 38,710 |
| 8 Apr 2009 | INR | 41.91 | 49.19 | 41.16 | 46.55 | 46.55 | +3.35 (+7.75%) | 162,250 |
| 6 Apr 2009 | INR | 43.8 | 43.8 | 41.46 | 43.2 | 43.2 | 0.0 (0.0%) | 27,430 |
| 2 Apr 2009 | INR | 42.41 | 46.3 | 41.11 | 43.2 | 43.2 | +1.79 (+4.32%) | 173,580 |
| 1 Apr 2009 | INR | 40.41 | 43.35 | 40.01 | 41.41 | 41.41 | +1.2 (+2.98%) | 34,820 |
| 31 Mar 2009 | INR | 40.51 | 40.91 | 39.96 | 40.21 | 40.21 | +0.3 (+0.75%) | 7,830 |
| 30 Mar 2009 | INR | 39.91 | 42.41 | 39.91 | 39.91 | 39.91 | -0.2 (-0.50%) | 18,770 |
| 27 Mar 2009 | INR | 40.86 | 40.86 | 39.91 | 40.11 | 40.11 | +0.15 (+0.38%) | 8,620 |
| 26 Mar 2009 | INR | 39.96 | 41.16 | 39.91 | 39.96 | 39.96 | -0.4 (-0.99%) | 16,990 |
| 25 Mar 2009 | INR | 39.91 | 40.51 | 39.91 | 40.36 | 40.36 | +0.45 (+1.13%) | 11,130 |
| 24 Mar 2009 | INR | 40.86 | 40.86 | 39.91 | 39.91 | 39.91 | -0.15 (-0.37%) | 25,710 |
