| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 41.55 | 47.8 | 41.5 | 46.85 | 46.85 | +2.95 (+6.72%) | 106,432 |
| 6 Apr 2009 | INR | 46.5 | 46.5 | 43.25 | 43.9 | 43.9 | +0.8 (+1.86%) | 35,100 |
| 2 Apr 2009 | INR | 44 | 44.85 | 42.65 | 43.1 | 43.1 | +1.1 (+2.62%) | 58,895 |
| 1 Apr 2009 | INR | 40.8 | 42.4 | 40.8 | 42 | 42 | +1.5 (+3.70%) | 30,680 |
| 31 Mar 2009 | INR | 40.95 | 41.5 | 39.5 | 40.5 | 40.5 | +0.3 (+0.75%) | 27,752 |
| 30 Mar 2009 | INR | 42.1 | 42.5 | 40 | 40.2 | 40.2 | -1.8 (-4.29%) | 16,585 |
| 27 Mar 2009 | INR | 42 | 43.9 | 40 | 42 | 42 | -0.7 (-1.64%) | 69,097 |
| 26 Mar 2009 | INR | 44.9 | 48 | 41.35 | 42.7 | 42.7 | -0.85 (-1.95%) | 143,529 |
| 25 Mar 2009 | INR | 39.5 | 44.35 | 39.5 | 43.55 | 43.55 | +2.95 (+7.27%) | 67,472 |
| 24 Mar 2009 | INR | 42.1 | 43.5 | 40.45 | 40.6 | 40.6 | +0.3 (+0.74%) | 50,528 |
| 23 Mar 2009 | INR | 41.3 | 42.05 | 39.55 | 40.3 | 40.3 | +0.25 (+0.62%) | 20,610 |
| 20 Mar 2009 | INR | 40.5 | 42.25 | 39.55 | 40.05 | 40.05 | -0.75 (-1.84%) | 36,464 |
| 19 Mar 2009 | INR | 41.4 | 42 | 40.5 | 40.8 | 40.8 | +0.7 (+1.75%) | 32,088 |
| 18 Mar 2009 | INR | 40.1 | 43.5 | 39 | 40.1 | 40.1 | +1.4 (+3.62%) | 130,239 |
| 17 Mar 2009 | INR | 41 | 42.4 | 38.1 | 38.7 | 38.7 | -2.05 (-5.03%) | 64,981 |
| 16 Mar 2009 | INR | 36.1 | 44 | 35.1 | 40.75 | 40.75 | +5.1 (+14.31%) | 142,344 |
| 13 Mar 2009 | INR | 35 | 37 | 35 | 35.65 | 35.65 | +1.35 (+3.94%) | 18,721 |
| 12 Mar 2009 | INR | 36.5 | 36.5 | 34.1 | 34.3 | 34.3 | -0.5 (-1.44%) | 9,513 |
| 9 Mar 2009 | INR | 35.1 | 38 | 33.8 | 34.8 | 34.8 | 0.0 (0.0%) | 18,411 |
| 6 Mar 2009 | INR | 35 | 35.9 | 34.5 | 34.8 | 34.8 | -1.45 (-4%) | 15,281 |
| 5 Mar 2009 | INR | 38.25 | 39.45 | 36 | 36.25 | 36.25 | -0.95 (-2.55%) | 26,191 |
| 4 Mar 2009 | INR | 38.4 | 38.55 | 36.55 | 37.2 | 37.2 | -0.5 (-1.33%) | 7,562 |
| 3 Mar 2009 | INR | 39.1 | 39.8 | 37.35 | 37.7 | 37.7 | -1.4 (-3.58%) | 16,066 |
| 2 Mar 2009 | INR | 37 | 45.2 | 36.6 | 39.1 | 39.1 | +1.55 (+4.13%) | 103,260 |
| 27 Feb 2009 | INR | 40.45 | 40.7 | 37.55 | 37.55 | 37.55 | -2 (-5.06%) | 23,978 |
| 26 Feb 2009 | INR | 37.35 | 42 | 36.55 | 39.55 | 39.55 | +2.3 (+6.17%) | 38,353 |
| 25 Feb 2009 | INR | 37.95 | 38.9 | 37 | 37.25 | 37.25 | +0.4 (+1.09%) | 12,961 |
| 24 Feb 2009 | INR | 35.75 | 37.9 | 35.75 | 36.85 | 36.85 | -0.85 (-2.25%) | 15,162 |
| 20 Feb 2009 | INR | 37.9 | 39.2 | 37.5 | 37.7 | 37.7 | -1.2 (-3.08%) | 25,394 |
| 19 Feb 2009 | INR | 39.85 | 39.85 | 38.1 | 38.9 | 38.9 | +0.65 (+1.70%) | 19,551 |
