| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | INR | 54.95 | 57.95 | 54.15 | 57 | 57 | +1.95 (+3.54%) | 6,490,000 |
| 13 Apr 2009 | INR | 56 | 56.75 | 54.15 | 55.05 | 55.05 | -0.15 (-0.27%) | 5,270,000 |
| 9 Apr 2009 | INR | 55.5 | 56.7 | 53.65 | 55.2 | 55.2 | -0.05 (-0.09%) | 6,160,000 |
| 8 Apr 2009 | INR | 52.5 | 56 | 51.3 | 55.25 | 55.25 | +1.85 (+3.46%) | 7,310,000 |
| 6 Apr 2009 | INR | 52 | 53.9 | 51.55 | 53.4 | 53.4 | +2.35 (+4.60%) | 5,750,000 |
| 2 Apr 2009 | INR | 50.05 | 51.9 | 50.05 | 51.05 | 51.05 | +1.5 (+3.03%) | 8,260,000 |
| 1 Apr 2009 | INR | 50.5 | 51 | 48.2 | 49.55 | 49.55 | -0.55 (-1.10%) | 4,970,000 |
| 31 Mar 2009 | INR | 50.1 | 51.2 | 49.7 | 50.1 | 50.1 | +0.4 (+0.80%) | 7,320,000 |
| 30 Mar 2009 | INR | 52 | 52.25 | 48.75 | 49.7 | 49.7 | -2.85 (-5.42%) | 5,940,000 |
| 27 Mar 2009 | INR | 51.95 | 53.35 | 49.15 | 52.55 | 52.55 | +1.05 (+2.04%) | 10,650,000 |
| 26 Mar 2009 | INR | 49 | 52.25 | 48.45 | 51.5 | 51.5 | +2.75 (+5.64%) | 7,880,000 |
| 25 Mar 2009 | INR | 47.5 | 49.55 | 46.75 | 48.75 | 48.75 | +1.55 (+3.28%) | 4,950,000 |
| 24 Mar 2009 | INR | 50.25 | 51 | 46.75 | 47.2 | 47.2 | -2.55 (-5.13%) | 5,760,000 |
| 23 Mar 2009 | INR | 46.5 | 50.75 | 46.5 | 49.75 | 49.75 | +3.45 (+7.45%) | 10,700,000 |
| 20 Mar 2009 | INR | 46 | 46.8 | 45.6 | 46.3 | 46.3 | +0.55 (+1.20%) | 3,010,000 |
| 19 Mar 2009 | INR | 46.5 | 48.9 | 45.15 | 45.75 | 45.75 | -0.45 (-0.97%) | 9,480,000 |
| 18 Mar 2009 | INR | 45 | 47.75 | 45 | 46.2 | 46.2 | +1.45 (+3.24%) | 6,000,000 |
| 17 Mar 2009 | INR | 45.5 | 45.95 | 44.55 | 44.75 | 44.75 | -0.5 (-1.10%) | 2,800,000 |
| 16 Mar 2009 | INR | 43.9 | 45.5 | 43.9 | 45.25 | 45.25 | +1 (+2.26%) | 2,850,000 |
| 13 Mar 2009 | INR | 45.1 | 45.85 | 43.75 | 44.25 | 44.25 | -0.55 (-1.23%) | 3,920,000 |
| 12 Mar 2009 | INR | 45.5 | 46.3 | 44 | 44.8 | 44.8 | -0.1 (-0.22%) | 2,720,000 |
| 9 Mar 2009 | INR | 45.25 | 45.5 | 44.1 | 44.9 | 44.9 | -0.7 (-1.54%) | 1,590,000 |
| 6 Mar 2009 | INR | 44 | 45.95 | 43.6 | 45.6 | 45.6 | +1.15 (+2.59%) | 1,280,000 |
| 5 Mar 2009 | INR | 46.75 | 46.75 | 42 | 44.45 | 44.45 | -1.5 (-3.26%) | 4,780,000 |
| 4 Mar 2009 | INR | 44.65 | 46 | 44.65 | 45.95 | 45.95 | +0.95 (+2.11%) | 1,850,000 |
| 3 Mar 2009 | INR | 43.05 | 46.6 | 43.05 | 45 | 45 | -1.15 (-2.49%) | 2,670,000 |
| 2 Mar 2009 | INR | 45.1 | 46.95 | 45.05 | 46.15 | 46.15 | -0.85 (-1.81%) | 2,660,000 |
| 27 Feb 2009 | INR | 49 | 49.75 | 45.75 | 47 | 47 | -1.55 (-3.19%) | 4,070,000 |
| 26 Feb 2009 | INR | 50.45 | 50.45 | 47.25 | 48.55 | 48.55 | -0.4 (-0.82%) | 5,520,000 |
| 25 Feb 2009 | INR | 48.3 | 49.8 | 48.2 | 48.95 | 48.95 | +0.75 (+1.56%) | 5,550,000 |
