| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | INR | 57.85 | 63.9 | 55.25 | 63.55 | 63.55 | +10.3 (+19.34%) | 207,141 |
| 17 Apr 2009 | INR | 53.9 | 55.35 | 52.5 | 53.25 | 53.25 | +0.95 (+1.82%) | 18,956 |
| 16 Apr 2009 | INR | 57.15 | 59.45 | 50.7 | 52.3 | 52.3 | -4.75 (-8.33%) | 33,612 |
| 15 Apr 2009 | INR | 54 | 58 | 53.2 | 57.05 | 57.05 | +2.8 (+5.16%) | 40,544 |
| 13 Apr 2009 | INR | 52.3 | 56.9 | 50.15 | 54.25 | 54.25 | +2.3 (+4.43%) | 63,113 |
| 9 Apr 2009 | INR | 54.4 | 54.4 | 50.65 | 51.95 | 51.95 | -0.15 (-0.29%) | 23,110 |
| 8 Apr 2009 | INR | 48.95 | 54.5 | 46.55 | 52.1 | 52.1 | +2.45 (+4.93%) | 50,218 |
| 6 Apr 2009 | INR | 48.25 | 51.8 | 47.65 | 49.65 | 49.65 | +2.65 (+5.64%) | 64,227 |
| 2 Apr 2009 | INR | 47.9 | 47.9 | 46 | 47 | 47 | +1.95 (+4.33%) | 38,292 |
| 1 Apr 2009 | INR | 41.75 | 46.5 | 41.7 | 45.05 | 45.05 | +3.5 (+8.42%) | 52,326 |
| 31 Mar 2009 | INR | 43.4 | 43.4 | 41.15 | 41.55 | 41.55 | -1.25 (-2.92%) | 31,654 |
| 30 Mar 2009 | INR | 43.85 | 45.25 | 41.75 | 42.8 | 42.8 | -0.4 (-0.93%) | 26,898 |
| 27 Mar 2009 | INR | 42 | 44.5 | 42 | 43.2 | 43.2 | +1.3 (+3.10%) | 26,313 |
| 26 Mar 2009 | INR | 43.2 | 44.1 | 41.1 | 41.9 | 41.9 | -0.45 (-1.06%) | 13,039 |
| 25 Mar 2009 | INR | 42.55 | 45.45 | 41.5 | 42.35 | 42.35 | -2.15 (-4.83%) | 29,521 |
| 24 Mar 2009 | INR | 47.5 | 47.5 | 43.7 | 44.5 | 44.5 | -1.85 (-3.99%) | 17,440 |
| 23 Mar 2009 | INR | 44.5 | 48 | 44.5 | 46.35 | 46.35 | +1.1 (+2.43%) | 13,209 |
| 20 Mar 2009 | INR | 46.9 | 46.9 | 44.15 | 45.25 | 45.25 | -0.9 (-1.95%) | 6,325 |
| 19 Mar 2009 | INR | 50 | 50 | 45.8 | 46.15 | 46.15 | -1 (-2.12%) | 6,635 |
| 18 Mar 2009 | INR | 45.5 | 49.35 | 45.1 | 47.15 | 47.15 | +2.45 (+5.48%) | 27,996 |
| 17 Mar 2009 | INR | 43 | 46.2 | 42.75 | 44.7 | 44.7 | +1.2 (+2.76%) | 7,212 |
| 16 Mar 2009 | INR | 41.5 | 44 | 41.1 | 43.5 | 43.5 | +1.95 (+4.69%) | 9,009 |
| 13 Mar 2009 | INR | 41.5 | 42.4 | 40.25 | 41.55 | 41.55 | +0.7 (+1.71%) | 6,161 |
| 12 Mar 2009 | INR | 42.5 | 43 | 39.15 | 40.85 | 40.85 | -0.7 (-1.68%) | 4,012 |
| 9 Mar 2009 | INR | 39.05 | 44 | 39.05 | 41.55 | 41.55 | +1.65 (+4.14%) | 5,041 |
| 6 Mar 2009 | INR | 41 | 42.45 | 39.5 | 39.9 | 39.9 | -1.7 (-4.09%) | 7,580 |
| 5 Mar 2009 | INR | 40 | 43.8 | 40 | 41.6 | 41.6 | +1.8 (+4.52%) | 27,497 |
| 4 Mar 2009 | INR | 40.6 | 41.5 | 39 | 39.8 | 39.8 | -0.5 (-1.24%) | 6,575 |
| 3 Mar 2009 | INR | 42 | 43 | 38.9 | 40.3 | 40.3 | -2.8 (-6.50%) | 11,004 |
| 2 Mar 2009 | INR | 43.85 | 43.85 | 42.65 | 43.1 | 43.1 | -0.25 (-0.58%) | 4,174 |
