| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2009 | INR | 40.81 | 40.81 | 39.91 | 40.06 | 40.06 | +0.15 (+0.38%) | 10,300 |
| 20 Mar 2009 | INR | 40.31 | 40.71 | 39.91 | 39.91 | 39.91 | -0.4 (-0.99%) | 8,360 |
| 19 Mar 2009 | INR | 42.16 | 42.16 | 39.91 | 40.31 | 40.31 | -1.15 (-2.77%) | 15,140 |
| 18 Mar 2009 | INR | 39.91 | 44.3 | 39.86 | 41.46 | 41.46 | +1.55 (+3.88%) | 82,820 |
| 17 Mar 2009 | INR | 39.91 | 40.61 | 39.91 | 39.91 | 39.91 | 0.0 (0.0%) | 10,320 |
| 16 Mar 2009 | INR | 40.36 | 40.36 | 39.41 | 39.91 | 39.91 | -0.05 (-0.13%) | 12,140 |
| 13 Mar 2009 | INR | 40.56 | 40.91 | 39.16 | 39.96 | 39.96 | +0.2 (+0.50%) | 60,350 |
| 12 Mar 2009 | INR | 37.52 | 42.41 | 37.52 | 39.76 | 39.76 | +1.89 (+4.99%) | 64,140 |
| 9 Mar 2009 | INR | 36.92 | 38.12 | 36.92 | 37.87 | 37.87 | -0.35 (-0.92%) | 28,470 |
| 6 Mar 2009 | INR | 36.17 | 38.76 | 36.17 | 38.22 | 38.22 | 0.0 (0.0%) | 17,440 |
| 5 Mar 2009 | INR | 39.71 | 39.71 | 36.67 | 38.22 | 38.22 | -0.14 (-0.36%) | 19,400 |
| 4 Mar 2009 | INR | 36.87 | 40.36 | 35.62 | 38.36 | 38.36 | +1.74 (+4.75%) | 20,810 |
| 3 Mar 2009 | INR | 37.92 | 38.26 | 35.42 | 36.62 | 36.62 | -1.55 (-4.06%) | 28,920 |
| 2 Mar 2009 | INR | 37.92 | 39.66 | 37.52 | 38.17 | 38.17 | -0.49 (-1.27%) | 7,840 |
| 27 Feb 2009 | INR | 39.91 | 39.91 | 37.52 | 38.66 | 38.66 | +0.1 (+0.26%) | 9,740 |
| 26 Feb 2009 | INR | 40.36 | 40.36 | 37.92 | 38.56 | 38.56 | -0.3 (-0.77%) | 12,630 |
| 25 Feb 2009 | INR | 40.41 | 40.41 | 38.41 | 38.86 | 38.86 | -0.05 (-0.13%) | 6,590 |
| 24 Feb 2009 | INR | 40.91 | 40.91 | 37.42 | 38.91 | 38.91 | +0.05 (+0.13%) | 14,010 |
| 20 Feb 2009 | INR | 37.92 | 39.81 | 37.12 | 38.86 | 38.86 | +0.25 (+0.65%) | 13,340 |
| 19 Feb 2009 | INR | 38.12 | 39.61 | 38.12 | 38.61 | 38.61 | -0.15 (-0.39%) | 7,530 |
| 18 Feb 2009 | INR | 39.71 | 39.71 | 37.42 | 38.76 | 38.76 | +0.05 (+0.13%) | 32,610 |
| 17 Feb 2009 | INR | 37.52 | 39.76 | 37.52 | 38.71 | 38.71 | -1 (-2.52%) | 21,050 |
| 16 Feb 2009 | INR | 40.41 | 40.66 | 38.66 | 39.71 | 39.71 | +0.1 (+0.25%) | 27,430 |
| 13 Feb 2009 | INR | 41.61 | 41.61 | 37.22 | 39.61 | 39.61 | +1 (+2.59%) | 38,100 |
| 12 Feb 2009 | INR | 41.91 | 41.91 | 38.17 | 38.61 | 38.61 | -0.95 (-2.40%) | 13,640 |
| 11 Feb 2009 | INR | 37.92 | 40.31 | 37.92 | 39.56 | 39.56 | +0.85 (+2.20%) | 25,690 |
| 10 Feb 2009 | INR | 35.92 | 39.71 | 35.92 | 38.71 | 38.71 | +2.79 (+7.77%) | 55,760 |
| 9 Feb 2009 | INR | 36.42 | 36.42 | 34.92 | 35.92 | 35.92 | +1 (+2.86%) | 16,800 |
| 6 Feb 2009 | INR | 35.92 | 35.92 | 34.92 | 34.92 | 34.92 | -0.1 (-0.29%) | 11,910 |
| 5 Feb 2009 | INR | 28.09 | 35.82 | 28.09 | 35.02 | 35.02 | +0.05 (+0.14%) | 5,740 |
