| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 46 | 50.5 | 46 | 49.95 | 49.95 | +1.35 (+2.78%) | 108,271 |
| 6 Apr 2009 | INR | 47.8 | 52.95 | 47.8 | 48.6 | 48.6 | +3.6 (+8%) | 141,844 |
| 2 Apr 2009 | INR | 41.15 | 45.05 | 41 | 45 | 45 | +4.05 (+9.89%) | 126,461 |
| 1 Apr 2009 | INR | 40 | 41 | 39.2 | 40.95 | 40.95 | +1.3 (+3.28%) | 65,962 |
| 31 Mar 2009 | INR | 39.6 | 40.4 | 38.95 | 39.65 | 39.65 | +0.8 (+2.06%) | 61,355 |
| 30 Mar 2009 | INR | 40.5 | 40.5 | 38.5 | 38.85 | 38.85 | -1.15 (-2.87%) | 15,802 |
| 27 Mar 2009 | INR | 39.5 | 40.25 | 38 | 40 | 40 | +1.15 (+2.96%) | 43,119 |
| 26 Mar 2009 | INR | 37 | 39.5 | 37 | 38.85 | 38.85 | +2.25 (+6.15%) | 16,121 |
| 25 Mar 2009 | INR | 38.1 | 38.8 | 36 | 36.6 | 36.6 | -1.9 (-4.94%) | 311,061 |
| 24 Mar 2009 | INR | 38.85 | 39.5 | 38.2 | 38.5 | 38.5 | 0.0 (0.0%) | 325,122 |
| 23 Mar 2009 | INR | 38.9 | 38.9 | 36.15 | 38.5 | 38.5 | +1.1 (+2.94%) | 249,656 |
| 20 Mar 2009 | INR | 37.15 | 38 | 36.95 | 37.4 | 37.4 | 0.0 (0.0%) | 118,287 |
| 19 Mar 2009 | INR | 36.8 | 37.45 | 36.65 | 37.4 | 37.4 | +0.4 (+1.08%) | 15,597 |
| 18 Mar 2009 | INR | 36.15 | 38.55 | 36.15 | 37 | 37 | +1.05 (+2.92%) | 35,459 |
| 17 Mar 2009 | INR | 36 | 37.45 | 35.85 | 35.95 | 35.95 | +0.1 (+0.28%) | 41,916 |
| 16 Mar 2009 | INR | 35.5 | 36.2 | 35.5 | 35.85 | 35.85 | +0.4 (+1.13%) | 41,913 |
| 13 Mar 2009 | INR | 35.3 | 36.2 | 35.05 | 35.45 | 35.45 | +0.45 (+1.29%) | 19,757 |
| 12 Mar 2009 | INR | 35.35 | 35.7 | 35 | 35 | 35 | 0.0 (0.0%) | 13,238 |
| 9 Mar 2009 | INR | 34.8 | 35.8 | 34.8 | 35 | 35 | -0.35 (-0.99%) | 14,152 |
| 6 Mar 2009 | INR | 36.8 | 40 | 34.85 | 35.35 | 35.35 | -0.75 (-2.08%) | 183,260 |
| 5 Mar 2009 | INR | 36.5 | 37.2 | 35.5 | 36.1 | 36.1 | +0.1 (+0.28%) | 56,618 |
| 4 Mar 2009 | INR | 35.5 | 36 | 35.45 | 36 | 36 | +0.7 (+1.98%) | 5,218 |
| 3 Mar 2009 | INR | 35.6 | 37.5 | 35 | 35.3 | 35.3 | -0.3 (-0.84%) | 33,378 |
| 2 Mar 2009 | INR | 35.8 | 36 | 35.1 | 35.6 | 35.6 | +0.1 (+0.28%) | 11,605 |
| 27 Feb 2009 | INR | 36.5 | 36.5 | 35.5 | 35.5 | 35.5 | -0.4 (-1.11%) | 8,335 |
| 26 Feb 2009 | INR | 36 | 36.45 | 35.8 | 35.9 | 35.9 | +0.2 (+0.56%) | 15,335 |
| 25 Feb 2009 | INR | 36.5 | 36.5 | 35.5 | 35.7 | 35.7 | -0.25 (-0.70%) | 22,184 |
| 24 Feb 2009 | INR | 35.8 | 37 | 35.75 | 35.95 | 35.95 | +0.15 (+0.42%) | 40,033 |
| 20 Feb 2009 | INR | 38 | 39.85 | 35.8 | 35.8 | 35.8 | -0.9 (-2.45%) | 21,809 |
| 19 Feb 2009 | INR | 37.5 | 38.15 | 36.5 | 36.7 | 36.7 | -0.95 (-2.52%) | 16,727 |
