| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | INR | 59 | 66.55 | 57.15 | 63.95 | 63.95 | +5.1 (+8.67%) | 4,600,000 |
| 13 Apr 2009 | INR | 53.6 | 61.5 | 53.25 | 58.85 | 58.85 | +6.8 (+13.06%) | 5,710,000 |
| 9 Apr 2009 | INR | 51.1 | 53.25 | 49.55 | 52.05 | 52.05 | +1.6 (+3.17%) | 3,390,000 |
| 8 Apr 2009 | INR | 48.2 | 50.7 | 47.55 | 50.45 | 50.45 | +0.55 (+1.10%) | 2,890,000 |
| 6 Apr 2009 | INR | 50 | 51.45 | 49.1 | 49.9 | 49.9 | +1.15 (+2.36%) | 1,670,000 |
| 2 Apr 2009 | INR | 46.8 | 49.7 | 46.8 | 48.75 | 48.75 | +2.8 (+6.09%) | 1,490,000 |
| 1 Apr 2009 | INR | 46 | 46.8 | 45 | 45.95 | 45.95 | +0.35 (+0.77%) | 541,690 |
| 31 Mar 2009 | INR | 44.9 | 46.25 | 42.9 | 45.6 | 45.6 | +0.75 (+1.67%) | 1,400,000 |
| 30 Mar 2009 | INR | 47 | 47.65 | 44.5 | 44.85 | 44.85 | -3.05 (-6.37%) | 734,920 |
| 27 Mar 2009 | INR | 48.9 | 49.85 | 47.5 | 47.9 | 47.9 | -0.45 (-0.93%) | 1,450,000 |
| 26 Mar 2009 | INR | 46.4 | 49.35 | 45.9 | 48.35 | 48.35 | +2.65 (+5.80%) | 3,750,000 |
| 25 Mar 2009 | INR | 46 | 47.05 | 45.5 | 45.7 | 45.7 | -0.3 (-0.65%) | 1,670,000 |
| 24 Mar 2009 | INR | 46.4 | 47.2 | 45.4 | 46 | 46 | +0.45 (+0.99%) | 3,540,000 |
| 23 Mar 2009 | INR | 44.25 | 46 | 43.8 | 45.55 | 45.55 | +1.85 (+4.23%) | 928,180 |
| 20 Mar 2009 | INR | 44.15 | 44.15 | 43.3 | 43.7 | 43.7 | -0.45 (-1.02%) | 392,920 |
| 19 Mar 2009 | INR | 43.5 | 44.45 | 43.2 | 44.15 | 44.15 | +0.8 (+1.85%) | 775,340 |
| 18 Mar 2009 | INR | 43.1 | 44.3 | 42.65 | 43.35 | 43.35 | +1.15 (+2.73%) | 1,130,000 |
| 17 Mar 2009 | INR | 44.5 | 44.5 | 41.9 | 42.2 | 42.2 | -1.5 (-3.43%) | 1,140,000 |
| 16 Mar 2009 | INR | 43.9 | 45.35 | 43.3 | 43.7 | 43.7 | +0.4 (+0.92%) | 2,090,000 |
| 13 Mar 2009 | INR | 41 | 44.1 | 40.85 | 43.3 | 43.3 | +2.9 (+7.18%) | 1,640,000 |
| 12 Mar 2009 | INR | 39.8 | 41 | 38.8 | 40.4 | 40.4 | +2.2 (+5.76%) | 1,130,000 |
| 9 Mar 2009 | INR | 40.8 | 41.7 | 37.5 | 38.2 | 38.2 | -2.6 (-6.37%) | 4,090,000 |
| 6 Mar 2009 | INR | 40 | 41.2 | 39 | 40.8 | 40.8 | +0.35 (+0.87%) | 671,870 |
| 5 Mar 2009 | INR | 41.75 | 42.45 | 39.85 | 40.45 | 40.45 | -0.55 (-1.34%) | 1,090,000 |
| 4 Mar 2009 | INR | 43 | 43.5 | 40.75 | 41 | 41 | -1.95 (-4.54%) | 751,050 |
| 3 Mar 2009 | INR | 43.1 | 44.65 | 42.6 | 42.95 | 42.95 | -1.35 (-3.05%) | 367,880 |
| 2 Mar 2009 | INR | 46.1 | 46.1 | 44 | 44.3 | 44.3 | -2.05 (-4.42%) | 357,440 |
| 27 Feb 2009 | INR | 45.3 | 48.35 | 44.8 | 46.35 | 46.35 | +0.75 (+1.64%) | 2,000,000 |
| 26 Feb 2009 | INR | 47.1 | 48.25 | 44.8 | 45.6 | 45.6 | -1.7 (-3.59%) | 1,660,000 |
| 25 Feb 2009 | INR | 47.65 | 48.25 | 47 | 47.3 | 47.3 | +0.15 (+0.32%) | 339,960 |
