| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 50 | 50 | 46.35 | 49.35 | 49.35 | +2.1 (+4.44%) | 13,692 |
| 6 Apr 2009 | INR | 47.7 | 48.4 | 47 | 47.25 | 47.25 | +0.55 (+1.18%) | 6,600 |
| 2 Apr 2009 | INR | 46.2 | 47.25 | 45.65 | 46.7 | 46.7 | +2.05 (+4.59%) | 10,290 |
| 1 Apr 2009 | INR | 44.5 | 45 | 44.5 | 44.65 | 44.65 | +0.2 (+0.45%) | 13,820 |
| 31 Mar 2009 | INR | 44 | 44.45 | 42.85 | 44.45 | 44.45 | +0.75 (+1.72%) | 6,112 |
| 30 Mar 2009 | INR | 44 | 44.2 | 43 | 43.7 | 43.7 | -0.75 (-1.69%) | 5,602 |
| 27 Mar 2009 | INR | 43.9 | 44.85 | 43.9 | 44.45 | 44.45 | +1.05 (+2.42%) | 6,151 |
| 26 Mar 2009 | INR | 43.6 | 43.95 | 43.2 | 43.4 | 43.4 | +1.25 (+2.97%) | 15,294 |
| 25 Mar 2009 | INR | 41.5 | 42.4 | 41.5 | 42.15 | 42.15 | +0.65 (+1.57%) | 11,665 |
| 24 Mar 2009 | INR | 42.6 | 43 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 59,834 |
| 23 Mar 2009 | INR | 40.8 | 42 | 40.8 | 41.5 | 41.5 | +0.7 (+1.72%) | 23,028 |
| 20 Mar 2009 | INR | 40.5 | 41 | 40.5 | 40.8 | 40.8 | +0.1 (+0.25%) | 2,065 |
| 19 Mar 2009 | INR | 40.9 | 41.05 | 40.5 | 40.7 | 40.7 | +0.25 (+0.62%) | 973 |
| 18 Mar 2009 | INR | 40.9 | 41.4 | 40.3 | 40.45 | 40.45 | +0.15 (+0.37%) | 9,464 |
| 17 Mar 2009 | INR | 40.1 | 40.7 | 39.5 | 40.3 | 40.3 | +0.3 (+0.75%) | 2,815 |
| 16 Mar 2009 | INR | 39 | 40.5 | 39 | 40 | 40 | +1 (+2.56%) | 6,150 |
| 13 Mar 2009 | INR | 38.6 | 41 | 38.15 | 39 | 39 | +1.3 (+3.45%) | 4,538 |
| 12 Mar 2009 | INR | 37.7 | 37.8 | 37.1 | 37.7 | 37.7 | +0.58 (+1.56%) | 7,872 |
| 9 Mar 2009 | INR | 37.9 | 37.9 | 37.05 | 37.12 | 37.12 | -0.98 (-2.57%) | 3,729 |
| 6 Mar 2009 | INR | 37.5 | 38.1 | 37 | 38.1 | 38.1 | +0.5 (+1.33%) | 6,257 |
| 5 Mar 2009 | INR | 39.5 | 42.4 | 37.6 | 37.6 | 37.6 | -1.4 (-3.59%) | 19,018 |
| 4 Mar 2009 | INR | 39.5 | 39.5 | 39 | 39 | 39 | -0.2 (-0.51%) | 2,879 |
| 3 Mar 2009 | INR | 39.7 | 40.2 | 39 | 39.2 | 39.2 | -0.5 (-1.26%) | 15,906 |
| 2 Mar 2009 | INR | 40.3 | 40.4 | 39.7 | 39.7 | 39.7 | -0.7 (-1.73%) | 7,312 |
| 27 Feb 2009 | INR | 40.8 | 41 | 40.4 | 40.4 | 40.4 | -0.4 (-0.98%) | 900 |
| 26 Feb 2009 | INR | 40.9 | 40.9 | 33 | 40.8 | 40.8 | +0.5 (+1.24%) | 28,398 |
| 25 Feb 2009 | INR | 41 | 41.4 | 40.3 | 40.3 | 40.3 | +0.25 (+0.62%) | 6,265 |
| 24 Feb 2009 | INR | 41 | 41 | 39.55 | 40.05 | 40.05 | -0.3 (-0.74%) | 4,723 |
| 20 Feb 2009 | INR | 41.5 | 46.9 | 40.2 | 40.35 | 40.35 | -1.15 (-2.77%) | 19,830 |
| 19 Feb 2009 | INR | 42.05 | 42.05 | 41.5 | 41.5 | 41.5 | -0.1 (-0.24%) | 1,486 |
