| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 59.66 | 60.64 | 58.33 | 58.61 | 58.61 | -1.22 (-2.04%) | 1,328,342 |
| 31 Mar 2009 | INR | 59.56 | 60.22 | 57.84 | 59.83 | 59.83 | +1.19 (+2.03%) | 6,995,735 |
| 30 Mar 2009 | INR | 57.78 | 59.96 | 57.78 | 58.64 | 58.64 | +0.91 (+1.58%) | 1,774,513 |
| 27 Mar 2009 | INR | 56.8 | 59.16 | 56.8 | 57.73 | 57.73 | +0.57 (+1.00%) | 4,442,542 |
| 26 Mar 2009 | INR | 55.78 | 57.74 | 55.63 | 57.16 | 57.16 | +1.3 (+2.33%) | 3,883,187 |
| 25 Mar 2009 | INR | 55.78 | 57.1 | 55.38 | 55.86 | 55.86 | -0.18 (-0.32%) | 2,186,776 |
| 24 Mar 2009 | INR | 53.33 | 57 | 53.13 | 56.04 | 56.04 | +2.98 (+5.62%) | 6,070,517 |
| 23 Mar 2009 | INR | 52.96 | 53.69 | 52.57 | 53.06 | 53.06 | +0.15 (+0.28%) | 4,198,934 |
| 20 Mar 2009 | INR | 54.44 | 54.47 | 52.49 | 52.91 | 52.91 | -2.3 (-4.17%) | 6,891,592 |
| 19 Mar 2009 | INR | 55.34 | 55.84 | 53.81 | 55.21 | 55.21 | 0.0 (0.0%) | 1,998,379 |
| 18 Mar 2009 | INR | 57.77 | 57.77 | 54.68 | 55.21 | 55.21 | -2.56 (-4.43%) | 6,308,688 |
| 17 Mar 2009 | INR | 57.98 | 58.6 | 55.16 | 57.77 | 57.77 | -0.36 (-0.62%) | 7,739,910 |
| 16 Mar 2009 | INR | 54.47 | 58.62 | 54.47 | 58.13 | 58.13 | +4.4 (+8.19%) | 6,962,210 |
| 13 Mar 2009 | INR | 56.04 | 56.89 | 53.18 | 53.73 | 53.73 | -2.81 (-4.97%) | 5,196,756 |
| 12 Mar 2009 | INR | 57.11 | 58.76 | 55.89 | 56.54 | 56.54 | -0.27 (-0.48%) | 4,426,999 |
| 9 Mar 2009 | INR | 60.67 | 60.67 | 56.29 | 56.81 | 56.81 | -3.79 (-6.25%) | 3,123,186 |
| 6 Mar 2009 | INR | 60.44 | 61.63 | 60.3 | 60.6 | 60.6 | -0.48 (-0.79%) | 1,489,343 |
| 5 Mar 2009 | INR | 63.11 | 63.11 | 60.71 | 61.08 | 61.08 | -1.61 (-2.57%) | 1,506,326 |
| 4 Mar 2009 | INR | 62.67 | 63.31 | 62.24 | 62.69 | 62.69 | -0.29 (-0.46%) | 583,254 |
| 3 Mar 2009 | INR | 62.2 | 64.28 | 62.2 | 62.98 | 62.98 | +0.75 (+1.21%) | 2,179,738 |
| 2 Mar 2009 | INR | 63 | 63.1 | 61.78 | 62.23 | 62.23 | +0.05 (+0.08%) | 1,155,110 |
| 27 Feb 2009 | INR | 61.11 | 63.32 | 59.6 | 62.18 | 62.18 | +0.76 (+1.24%) | 2,259,055 |
| 26 Feb 2009 | INR | 63.44 | 63.44 | 60.69 | 61.42 | 61.42 | -2.22 (-3.49%) | 6,571,637 |
| 25 Feb 2009 | INR | 65.34 | 66 | 63.24 | 63.64 | 63.64 | -1.67 (-2.56%) | 3,435,009 |
| 24 Feb 2009 | INR | 66 | 66.31 | 64.46 | 65.31 | 65.31 | -0.53 (-0.80%) | 3,248,912 |
| 20 Feb 2009 | INR | 65.52 | 66.19 | 65.33 | 65.84 | 65.84 | -0.26 (-0.39%) | 1,098,050 |
| 19 Feb 2009 | INR | 66.67 | 67.26 | 65.84 | 66.1 | 66.1 | -0.87 (-1.30%) | 1,432,859 |
| 18 Feb 2009 | INR | 64.67 | 67.51 | 63.81 | 66.97 | 66.97 | +2.55 (+3.96%) | 5,201,346 |
| 17 Feb 2009 | INR | 64.44 | 65 | 63.81 | 64.42 | 64.42 | +0.01 (+0.02%) | 1,076,293 |
| 16 Feb 2009 | INR | 66.67 | 67.38 | 64.12 | 64.41 | 64.41 | -1.78 (-2.69%) | 1,872,437 |
