| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2009 | INR | 76.1 | 77.25 | 67.85 | 68.55 | 68.55 | -7.35 (-9.68%) | 41,998 |
| 27 Apr 2009 | INR | 74.5 | 79.5 | 74.05 | 75.9 | 75.9 | +0.8 (+1.07%) | 78,582 |
| 24 Apr 2009 | INR | 74.9 | 76.5 | 71.5 | 75.1 | 75.1 | +3.1 (+4.31%) | 100,196 |
| 23 Apr 2009 | INR | 70.3 | 73.45 | 69 | 72 | 72 | +3.9 (+5.73%) | 74,330 |
| 22 Apr 2009 | INR | 69.5 | 73.9 | 67.4 | 68.1 | 68.1 | -0.9 (-1.30%) | 85,184 |
| 21 Apr 2009 | INR | 66 | 70 | 66 | 69 | 69 | +0.4 (+0.58%) | 33,526 |
| 20 Apr 2009 | INR | 61.95 | 71.9 | 61.95 | 68.6 | 68.6 | -1.4 (-2%) | 61,320 |
| 17 Apr 2009 | INR | 72 | 74.4 | 67 | 70 | 70 | +0.5 (+0.72%) | 88,616 |
| 16 Apr 2009 | INR | 70 | 78.5 | 68 | 69.5 | 69.5 | +1.5 (+2.21%) | 438,526 |
| 15 Apr 2009 | INR | 64 | 70.8 | 63 | 68 | 68 | +2.5 (+3.82%) | 329,404 |
| 13 Apr 2009 | INR | 61.7 | 68 | 59.05 | 65.5 | 65.5 | +6.9 (+11.77%) | 162,540 |
| 9 Apr 2009 | INR | 60 | 62.45 | 58 | 58.6 | 58.6 | +0.6 (+1.03%) | 188,492 |
| 8 Apr 2009 | INR | 52.9 | 58.9 | 51 | 58 | 58 | +5 (+9.43%) | 85,107 |
| 6 Apr 2009 | INR | 53.5 | 54.9 | 52.25 | 53 | 53 | 0.0 (0.0%) | 31,780 |
| 2 Apr 2009 | INR | 51.7 | 54.35 | 50.2 | 53 | 53 | +3.05 (+6.11%) | 87,353 |
| 1 Apr 2009 | INR | 46.95 | 50 | 39 | 49.95 | 49.95 | +3.85 (+8.35%) | 35,148 |
| 31 Mar 2009 | INR | 45.6 | 47.3 | 45.2 | 46.1 | 46.1 | +0.5 (+1.10%) | 161,175 |
| 30 Mar 2009 | INR | 48.6 | 50 | 45.1 | 45.6 | 45.6 | -3.4 (-6.94%) | 12,315 |
| 27 Mar 2009 | INR | 48.7 | 49.5 | 46 | 49 | 49 | +1.35 (+2.83%) | 21,699 |
| 26 Mar 2009 | INR | 50.5 | 51.5 | 46.05 | 47.65 | 47.65 | -1.75 (-3.54%) | 46,070 |
| 25 Mar 2009 | INR | 49.5 | 51.4 | 48.3 | 49.4 | 49.4 | +0.9 (+1.86%) | 37,299 |
| 24 Mar 2009 | INR | 54.9 | 54.9 | 48.5 | 48.5 | 48.5 | -5.1 (-9.51%) | 126,904 |
| 23 Mar 2009 | INR | 46.55 | 54.2 | 46.55 | 53.6 | 53.6 | +5.9 (+12.37%) | 585,120 |
| 20 Mar 2009 | INR | 48 | 48.5 | 45.8 | 47.7 | 47.7 | -0.3 (-0.63%) | 12,378 |
| 19 Mar 2009 | INR | 43.75 | 49 | 43 | 48 | 48 | +3.9 (+8.84%) | 83,907 |
| 18 Mar 2009 | INR | 40.5 | 46 | 40.5 | 44.1 | 44.1 | +4.15 (+10.39%) | 43,550 |
| 17 Mar 2009 | INR | 39.5 | 40.25 | 39 | 39.95 | 39.95 | +1.2 (+3.10%) | 7,104 |
| 16 Mar 2009 | INR | 39.55 | 39.55 | 38.4 | 38.75 | 38.75 | +0.95 (+2.51%) | 11,004 |
| 13 Mar 2009 | INR | 38 | 39.05 | 37.15 | 37.8 | 37.8 | +0.3 (+0.80%) | 35,026 |
| 12 Mar 2009 | INR | 38 | 39.8 | 37.5 | 37.5 | 37.5 | -0.9 (-2.34%) | 2,865 |
