| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | INR | 77.9 | 86.5 | 75.85 | 82.4 | 82.4 | +3.85 (+4.90%) | 2,046,414 |
| 13 Apr 2009 | INR | 68.9 | 81 | 68.2 | 78.55 | 78.55 | +11.05 (+16.37%) | 2,467,181 |
| 9 Apr 2009 | INR | 69.3 | 70.2 | 66 | 67.5 | 67.5 | +0.5 (+0.75%) | 1,099,159 |
| 8 Apr 2009 | INR | 60.6 | 70.2 | 60.15 | 67 | 67 | +1.95 (+3.00%) | 1,240,829 |
| 6 Apr 2009 | INR | 62.4 | 67.4 | 62.4 | 65.05 | 65.05 | +4.05 (+6.64%) | 1,307,147 |
| 2 Apr 2009 | INR | 62.4 | 64.5 | 61 | 61 | 61 | +0.6 (+0.99%) | 1,574,729 |
| 1 Apr 2009 | INR | 52.65 | 60.5 | 52.5 | 60.4 | 60.4 | +7.75 (+14.72%) | 2,400,756 |
| 31 Mar 2009 | INR | 53.8 | 54.1 | 51.15 | 52.65 | 52.65 | -0.35 (-0.66%) | 302,827 |
| 30 Mar 2009 | INR | 55.3 | 56.1 | 52.5 | 53 | 53 | -1.9 (-3.46%) | 270,303 |
| 27 Mar 2009 | INR | 56.55 | 58 | 54.15 | 54.9 | 54.9 | -0.35 (-0.63%) | 458,461 |
| 26 Mar 2009 | INR | 57 | 58 | 55 | 55.25 | 55.25 | +0.15 (+0.27%) | 275,791 |
| 25 Mar 2009 | INR | 58.95 | 58.95 | 55 | 55.1 | 55.1 | -0.5 (-0.90%) | 249,097 |
| 24 Mar 2009 | INR | 60 | 60.8 | 55.1 | 55.6 | 55.6 | -4.4 (-7.33%) | 474,440 |
| 23 Mar 2009 | INR | 58 | 60 | 57.05 | 60 | 60 | +3.1 (+5.45%) | 310,928 |
| 20 Mar 2009 | INR | 56.5 | 59.8 | 56 | 56.9 | 56.9 | -0.1 (-0.18%) | 487,784 |
| 19 Mar 2009 | INR | 54.95 | 61.4 | 52.25 | 57 | 57 | +3.25 (+6.05%) | 1,837,224 |
| 18 Mar 2009 | INR | 51.9 | 56.5 | 50.35 | 53.75 | 53.75 | +3.75 (+7.50%) | 1,118,445 |
| 17 Mar 2009 | INR | 51.3 | 52.8 | 50 | 50 | 50 | -0.3 (-0.60%) | 245,206 |
| 16 Mar 2009 | INR | 51.85 | 51.85 | 50 | 50.3 | 50.3 | -0.6 (-1.18%) | 182,850 |
| 13 Mar 2009 | INR | 51.15 | 52.9 | 50.1 | 50.9 | 50.9 | +1.35 (+2.72%) | 148,075 |
| 12 Mar 2009 | INR | 51.8 | 51.8 | 48.3 | 49.55 | 49.55 | -0.45 (-0.90%) | 95,114 |
| 9 Mar 2009 | INR | 49.5 | 52 | 49.05 | 50 | 50 | -0.05 (-0.10%) | 177,557 |
| 6 Mar 2009 | INR | 52.2 | 52.2 | 49.5 | 50.05 | 50.05 | -2.35 (-4.48%) | 84,732 |
| 5 Mar 2009 | INR | 54.9 | 55 | 51.6 | 52.4 | 52.4 | -0.7 (-1.32%) | 77,863 |
| 4 Mar 2009 | INR | 55.25 | 55.6 | 53 | 53.1 | 53.1 | -1.05 (-1.94%) | 37,236 |
| 3 Mar 2009 | INR | 54.4 | 56 | 54.1 | 54.15 | 54.15 | -0.85 (-1.55%) | 42,943 |
| 2 Mar 2009 | INR | 57 | 57.85 | 54 | 55 | 55 | -1.55 (-2.74%) | 46,948 |
| 27 Feb 2009 | INR | 59.75 | 59.75 | 56.5 | 56.55 | 56.55 | -1.95 (-3.33%) | 30,607 |
| 26 Feb 2009 | INR | 59.3 | 60 | 57.1 | 58.5 | 58.5 | +1.5 (+2.63%) | 76,726 |
| 25 Feb 2009 | INR | 60.7 | 61 | 56.5 | 57 | 57 | +0.25 (+0.44%) | 101,035 |
